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

Sberbank Russia ADR (OP: SBRCY )

0.5200 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 (%)
Sep 30, 2014 7.980 8.000 7.830 7.868 1,012,891 -0.22(-2.74%)
Sep 29, 2014 8.090 8.150 8.060 8.090 287,806 -0.18(-2.18%)
Sep 26, 2014 8.190 8.350 8.180 8.270 98,818 -0.05(-0.60%)
Sep 25, 2014 8.517 8.517 8.310 8.320 148,840 -0.34(-3.93%)
Sep 24, 2014 8.600 8.660 8.550 8.660 139,873 +0.27(+3.22%)
Sep 23, 2014 8.236 8.400 8.230 8.390 98,729 +0.20(+2.44%)
Sep 22, 2014 8.245 8.245 8.150 8.190 200,773 -0.13(-1.56%)
Sep 19, 2014 8.424 8.450 8.320 8.320 88,323 -0.02(-0.19%)
Sep 18, 2014 8.414 8.450 8.280 8.336 275,387 -0.04(-0.53%)
Sep 17, 2014 8.428 8.500 8.340 8.380 609,864 -0.05(-0.59%)
Sep 16, 2014 8.270 8.534 8.240 8.430 1,614,573 +0.21(+2.55%)
Sep 15, 2014 8.260 8.270 8.160 8.220 471,687 -0.29(-3.41%)
Sep 12, 2014 8.490 8.510 8.370 8.510 462,900 +0.05(+0.59%)
Sep 11, 2014 8.410 8.490 8.382 8.460 363,700 -0.37(-4.19%)
Sep 10, 2014 8.770 8.830 8.690 8.830 108,429 -0.02(-0.26%)
Sep 09, 2014 8.890 8.890 8.750 8.853 150,749 +0.05(+0.55%)
Sep 08, 2014 8.730 8.880 8.700 8.804 583,558 -0.15(-1.63%)
Sep 05, 2014 9.060 8.820 8.950 1,182,866 +0.18(+2.05%)
Sep 04, 2014 8.960 8.980 8.755 8.770 1,314,411 -0.09(-1.02%)
Sep 03, 2014 8.871 8.910 8.810 8.860 1,521,138 +0.70(+8.58%)
Sep 02, 2014 8.070 8.090 8.060 8.160 142,872 +0.01(+0.12%)
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%)
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.