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, 2016 9.440 9.500 9.336 9.420 281,826 -0.09(-0.95%)
Sep 29, 2016 9.593 9.630 9.440 9.510 335,057 -0.09(-0.94%)
Sep 28, 2016 9.500 9.610 9.370 9.600 320,698 +0.15(+1.59%)
Sep 27, 2016 9.480 9.490 9.430 9.450 55,031 -0.08(-0.84%)
Sep 26, 2016 9.595 9.610 9.520 9.530 142,915 -0.10(-1.04%)
Sep 23, 2016 9.730 9.730 9.630 9.630 110,747 -0.26(-2.63%)
Sep 22, 2016 9.960 10.00 9.890 9.890 112,517 +0.14(+1.44%)
Sep 21, 2016 9.640 9.750 9.610 9.750 60,707 +0.22(+2.31%)
Sep 20, 2016 9.390 9.530 9.380 9.530 108,193 +0.08(+0.85%)
Sep 19, 2016 9.460 9.490 9.390 9.450 34,843 +0.09(+0.96%)
Sep 16, 2016 9.430 9.450 9.360 9.360 33,090 -0.14(-1.47%)
Sep 15, 2016 9.400 9.500 9.400 9.500 50,750 -0.01(-0.05%)
Sep 14, 2016 9.480 9.590 9.480 9.505 29,683 +0.04(+0.37%)
Sep 13, 2016 9.510 9.565 9.460 9.470 101,995 -0.23(-2.37%)
Sep 12, 2016 9.510 9.720 9.500 9.700 38,091 +0.02(+0.21%)
Sep 09, 2016 9.770 9.770 9.640 9.680 61,718 -0.26(-2.62%)
Sep 08, 2016 9.960 10.01 9.860 9.940 124,763 +0.04(+0.40%)
Sep 07, 2016 9.957 9.970 9.890 9.900 139,739 +0.22(+2.27%)
Sep 06, 2016 9.620 9.720 9.610 9.680 130,339 +0.33(+3.58%)
Sep 02, 2016 9.345 9.345 9.345 0 +0.24(+2.58%)
Sep 01, 2016 9.140 9.150 9.074 9.110 17,074 +0.04(+0.39%)
Aug 31, 2016 9.110 9.110 9.070 9.075 52,926 -0.07(-0.73%)
Aug 30, 2016 9.200 9.200 9.120 9.142 46,882 -0.02(-0.20%)
Aug 29, 2016 9.220 9.220 9.090 9.160 59,233 -0.07(-0.76%)
Aug 26, 2016 9.240 9.350 9.208 9.230 71,745 +0.12(+1.32%)
Aug 25, 2016 9.000 9.130 8.996 9.110 170,645 +0.29(+3.29%)
Aug 24, 2016 8.850 8.895 8.815 8.820 30,520 -0.08(-0.90%)
Aug 23, 2016 8.904 8.980 8.860 8.900 62,351 +0.26(+3.01%)
Aug 22, 2016 8.630 8.690 8.630 8.640 52,177 -0.05(-0.58%)
Aug 19, 2016 8.690 8.710 8.658 8.690 343,007 -0.11(-1.25%)
Aug 18, 2016 8.770 8.860 8.770 8.800 114,625 -0.20(-2.22%)
Aug 17, 2016 8.940 9.000 8.840 9.000 206,284 +0.04(+0.50%)
Aug 16, 2016 8.940 8.995 8.930 8.955 25,276 -0.04(-0.50%)
Aug 15, 2016 9.006 9.006 8.956 9.000 32,040 +0.12(+1.35%)
Aug 12, 2016 8.960 8.960 8.870 8.880 33,530 -0.17(-1.88%)
Aug 11, 2016 8.930 9.070 8.930 9.050 81,144 +0.23(+2.61%)
Aug 10, 2016 8.940 9.010 8.820 8.820 284,551 -0.10(-1.12%)
Aug 09, 2016 8.840 8.990 8.840 8.920 246,994 -0.06(-0.67%)
Aug 08, 2016 8.900 9.050 8.900 8.980 156,217 +0.21(+2.39%)
Aug 05, 2016 8.780 8.830 8.760 8.770 24,917 +0.15(+1.74%)
Aug 04, 2016 8.506 8.700 8.480 8.620 156,618 +0.10(+1.17%)
Aug 03, 2016 8.350 8.520 8.350 8.520 30,077 +0.13(+1.55%)
Aug 02, 2016 8.550 8.550 8.340 8.390 315,158 -0.20(-2.33%)
Aug 01, 2016 8.640 8.700 8.590 8.590 58,473 -0.26(-2.94%)
Jul 29, 2016 8.700 8.860 8.650 8.850 38,284 +0.22(+2.55%)
Jul 28, 2016 8.590 8.630 8.530 8.630 23,052 -0.03(-0.35%)
Jul 27, 2016 8.740 8.745 8.580 8.660 39,137 +0.10(+1.17%)
Jul 26, 2016 8.460 8.590 8.430 8.560 191,902 -0.10(-1.21%)
Jul 25, 2016 8.740 8.760 8.630 8.665 199,158 -0.24(-2.66%)
Jul 22, 2016 8.945 8.945 8.875 8.902 50,127 -0.11(-1.20%)
Jul 21, 2016 9.080 9.110 8.980 9.010 80,157 -0.08(-0.88%)
Jul 20, 2016 9.105 9.150 9.030 9.090 36,774 -0.01(-0.11%)
Jul 19, 2016 9.240 9.280 9.100 9.100 72,751 -0.18(-1.94%)
Jul 18, 2016 9.194 9.330 9.190 9.280 94,284 +0.18(+1.98%)
Jul 15, 2016 9.160 9.201 9.100 9.100 220,600 -0.21(-2.31%)
Jul 14, 2016 9.260 9.380 9.260 9.315 62,760 +0.12(+1.25%)
Jul 13, 2016 9.140 9.200 9.090 9.200 111,363 -0.03(-0.33%)
Jul 12, 2016 9.246 9.250 9.150 9.230 157,134 +0.23(+2.56%)
Jul 11, 2016 9.010 9.050 8.990 9.000 87,398 +0.17(+1.93%)
Jul 08, 2016 8.870 8.610 8.830 47,159 +0.22(+2.56%)
Jul 07, 2016 8.710 8.790 8.520 8.610 362,462 -0.04(-0.46%)
Jul 05, 2016 8.660 8.700 8.610 8.650 141,519 -0.18(-2.04%)
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.