Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sberbank Russia ADR (OP: SBRCY )

N/A UNCHANGED
Last Price Updated: 9:49 AM EST, Mar 3, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2014 8.150 8.150 8.150 0 -0.26(-3.15%)
Aug 28, 2014 8.370 8.460 8.346 8.415 893,501 -0.54(-5.98%)
Aug 27, 2014 9.010 9.010 8.860 8.950 323,005 +0.07(+0.79%)
Aug 26, 2014 8.934 8.950 8.816 8.880 300,516 -0.07(-0.78%)
Aug 25, 2014 9.050 9.050 8.910 8.950 490,790 +0.01(+0.17%)
Aug 22, 2014 8.928 8.980 8.900 8.935 756,202 -0.08(-0.94%)
Aug 21, 2014 8.966 9.020 8.959 9.020 241,323 +0.16(+1.81%)
Aug 20, 2014 8.734 8.880 8.720 8.860 241,524 +0.15(+1.72%)
Aug 19, 2014 8.680 8.708 8.660 8.710 355,164 +0.08(+0.93%)
Aug 18, 2014 8.585 8.640 8.555 8.630 201,147 +0.26(+3.11%)
Aug 15, 2014 8.580 8.600 8.300 8.370 541,265 -0.18(-2.08%)
Aug 14, 2014 8.560 8.600 8.510 8.547 221,483 +0.08(+0.91%)
Aug 13, 2014 8.490 8.540 8.440 8.470 227,950 +0.19(+2.23%)
Aug 12, 2014 8.320 8.411 8.260 8.285 1,703,770 -0.10(-1.13%)
Aug 11, 2014 8.298 8.410 8.298 8.380 2,452,348 +0.41(+5.14%)
Aug 08, 2014 7.790 7.990 7.770 7.970 311,682 +0.30(+3.91%)
Aug 07, 2014 7.730 7.750 7.570 7.670 720,140 +0.00(+0.00%)
Aug 06, 2014 7.760 7.784 7.620 7.670 1,051,980 -0.38(-4.72%)
Aug 05, 2014 8.090 8.110 8.030 8.050 1,462,724 -0.27(-3.25%)
Aug 04, 2014 8.160 8.330 8.146 8.320 188,827 +0.13(+1.59%)
Aug 01, 2014 8.160 8.220 8.145 8.190 625,903 -0.09(-1.09%)
Jul 31, 2014 8.380 8.420 8.260 8.280 2,712,516 -0.17(-2.00%)
Jul 30, 2014 8.510 8.530 8.370 8.449 686,799 +0.14(+1.67%)
Jul 29, 2014 8.340 8.570 8.280 8.310 1,929,797 -0.14(-1.66%)
Jul 28, 2014 8.320 8.460 8.320 8.450 4,103,626 -0.26(-2.96%)
Jul 25, 2014 8.810 8.810 8.670 8.707 976,227 -0.17(-1.88%)
Jul 24, 2014 8.928 9.060 8.850 8.874 401,106 -0.08(-0.90%)
Jul 23, 2014 9.008 9.080 8.940 8.955 332,704 -0.16(-1.81%)
Jul 22, 2014 9.110 9.140 9.060 9.120 311,099 +0.14(+1.62%)
Jul 21, 2014 9.010 9.030 8.840 8.975 1,689,445 -0.46(-4.92%)
Jul 18, 2014 9.320 9.490 9.320 9.440 198,271 +0.10(+1.07%)
Jul 17, 2014 9.569 9.660 9.290 9.340 902,220 -0.70(-6.97%)
Jul 16, 2014 9.879 10.05 9.850 10.04 549,784 +0.14(+1.41%)
Jul 15, 2014 10.03 10.03 9.880 9.900 1,592,048 -0.15(-1.49%)
Jul 14, 2014 10.14 10.14 9.990 10.05 70,526 -0.15(-1.47%)
Jul 11, 2014 10.15 10.20 10.15 10.20 370,881 +0.01(+0.15%)
Jul 10, 2014 10.06 10.25 10.04 10.19 484,792 -0.15(-1.50%)
Jul 09, 2014 10.24 10.35 10.21 10.34 74,300 +0.22(+2.15%)
Jul 08, 2014 10.23 10.24 10.08 10.12 69,857 -0.12(-1.20%)
Jul 07, 2014 10.21 10.29 10.17 10.24 252,483 -0.10(-0.92%)
Jul 03, 2014 10.34 10.34 10.34 0 +0.00(+0.05%)
Jul 02, 2014 10.31 10.37 10.26 10.34 76,977 +0.26(+2.53%)
Jul 01, 2014 10.05 10.15 10.05 10.08 641,055 -0.09(-0.88%)
Jun 30, 2014 10.06 10.17 10.02 10.17 77,469 -0.10(-0.97%)
Jun 27, 2014 10.29 10.33 10.24 10.27 207,309 -0.03(-0.29%)
Jun 26, 2014 10.26 10.32 10.17 10.30 68,691 -0.04(-0.37%)
Jun 25, 2014 10.30 10.34 10.22 10.34 97,432 -0.14(-1.35%)
Jun 24, 2014 10.44 10.60 10.43 10.48 787,110 +0.44(+4.40%)
Jun 23, 2014 9.980 10.06 9.930 10.04 1,322,610 +0.01(+0.08%)
Jun 20, 2014 10.10 10.10 9.970 10.03 70,109 -0.09(-0.89%)
Jun 19, 2014 10.29 10.30 10.10 10.12 109,003 -0.08(-0.78%)
Jun 18, 2014 9.980 10.20 9.970 10.20 110,556 +0.23(+2.31%)
Jun 17, 2014 9.889 9.970 9.850 9.970 396,093 -0.14(-1.38%)
Jun 16, 2014 10.10 10.18 10.06 10.11 2,210,051 +0.08(+0.80%)
Jun 13, 2014 10.08 10.10 10.03 10.03 153,915 -0.51(-4.84%)
Jun 12, 2014 10.71 10.71 10.54 10.54 144,451 -0.13(-1.22%)
Jun 11, 2014 10.68 10.72 10.67 10.67 242,377 -0.05(-0.47%)
Jun 10, 2014 10.63 10.84 10.63 10.72 649,655 -0.04(-0.37%)
Jun 06, 2014 10.67 10.81 10.66 10.76 189,726 +0.20(+1.89%)
Jun 05, 2014 10.55 10.59 10.40 10.56 140,032 +0.12(+1.15%)
Jun 04, 2014 10.41 10.55 10.38 10.44 56,059 +0.18(+1.75%)
Jun 03, 2014 10.15 10.35 10.14 10.26 212,648 +0.26(+2.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.