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 (%)
Dec 31, 2015 5.790 5.790 5.790 0 -0.01(-0.17%)
Dec 30, 2015 5.880 5.898 5.800 5.800 225,592 -0.21(-3.49%)
Dec 29, 2015 5.905 6.010 5.905 6.010 185,496 +0.18(+3.09%)
Dec 28, 2015 5.925 5.925 5.820 5.830 325,290 -0.24(-3.97%)
Dec 24, 2015 6.071 6.071 6.071 0 -0.12(-2.00%)
Dec 23, 2015 6.100 6.205 6.100 6.195 285,874 +0.31(+5.18%)
Dec 22, 2015 5.870 5.920 5.870 5.890 155,769 +0.10(+1.73%)
Dec 21, 2015 5.810 5.840 5.760 5.790 446,001 -0.08(-1.37%)
Dec 18, 2015 5.940 5.960 5.866 5.870 120,293 -0.20(-3.29%)
Dec 17, 2015 6.240 6.270 6.070 6.070 224,548 +0.00(+0.00%)
Dec 16, 2015 6.083 6.130 6.030 6.070 182,255 +0.07(+1.22%)
Dec 15, 2015 5.960 6.030 5.960 5.997 238,807 +0.19(+3.22%)
Dec 14, 2015 5.733 5.830 5.700 5.810 371,967 +0.01(+0.17%)
Dec 11, 2015 5.975 5.975 5.800 5.800 432,468 -0.30(-4.92%)
Dec 10, 2015 6.150 6.210 6.100 6.100 153,126 -0.03(-0.49%)
Dec 09, 2015 6.075 6.212 6.020 6.130 153,998 +0.19(+3.20%)
Dec 08, 2015 6.030 6.030 5.890 5.940 238,895 -0.39(-6.24%)
Dec 07, 2015 6.500 6.500 6.330 6.335 155,178 -0.21(-3.13%)
Dec 04, 2015 6.550 6.610 6.510 6.540 113,999 -0.07(-1.06%)
Dec 03, 2015 6.600 6.660 6.576 6.610 295,198 +0.09(+1.38%)
Dec 02, 2015 6.540 6.629 6.460 6.520 311,717 -0.05(-0.76%)
Dec 01, 2015 6.550 6.590 6.520 6.570 332,677 -0.14(-2.09%)
Nov 30, 2015 6.820 6.840 6.690 6.710 629,242 -0.04(-0.59%)
Nov 27, 2015 6.860 6.860 6.750 6.750 98,650 -0.40(-5.59%)
Nov 25, 2015 7.149 7.149 7.149 0 +0.18(+2.58%)
Nov 24, 2015 6.875 7.070 6.860 6.970 508,479 -0.13(-1.83%)
Nov 23, 2015 7.210 7.060 7.099 416,740 +0.00(+0.00%)
Nov 20, 2015 7.060 7.150 7.050 7.099 942,233 +0.20(+2.89%)
Nov 19, 2015 7.080 7.155 6.870 6.900 1,086,141 -0.02(-0.29%)
Nov 18, 2015 6.940 6.950 6.760 6.920 1,019,127 +0.25(+3.75%)
Nov 17, 2015 6.640 6.810 6.640 6.670 1,649,418 +0.26(+4.06%)
Nov 16, 2015 6.130 6.410 6.130 6.410 940,793 +0.28(+4.57%)
Nov 13, 2015 6.102 6.150 6.070 6.130 94,245 +0.08(+1.32%)
Nov 12, 2015 6.140 6.220 6.050 6.050 169,992 -0.08(-1.31%)
Nov 11, 2015 6.310 6.330 6.100 6.130 162,000 -0.10(-1.61%)
Nov 10, 2015 6.220 6.280 6.190 6.230 168,303 +0.08(+1.30%)
Nov 09, 2015 6.210 6.225 6.120 6.150 107,097 -0.12(-1.91%)
Nov 06, 2015 6.250 6.280 6.234 6.270 280,796 -0.21(-3.24%)
Nov 05, 2015 6.570 6.650 6.460 6.480 1,918,386 -0.18(-2.70%)
Nov 04, 2015 6.900 6.900 6.660 6.660 1,048,865 +0.03(+0.45%)
Nov 03, 2015 6.550 6.710 6.550 6.630 1,175,844 +0.22(+3.43%)
Nov 02, 2015 6.290 6.410 6.280 6.410 357,199 +0.30(+4.91%)
Oct 30, 2015 6.110 6.180 6.100 6.110 829,072 +0.16(+2.69%)
Oct 29, 2015 6.020 6.040 5.920 5.950 238,737 -0.04(-0.67%)
Oct 28, 2015 5.940 6.090 5.930 5.990 288,528 +0.10(+1.61%)
Oct 27, 2015 5.985 5.990 5.890 5.895 160,833 -0.34(-5.38%)
Oct 26, 2015 6.260 6.290 6.230 6.230 320,937 -0.01(-0.16%)
Oct 23, 2015 6.280 6.280 6.220 6.240 320,231 +0.30(+5.05%)
Oct 22, 2015 5.930 5.950 5.870 5.940 519,762 +0.06(+1.02%)
Oct 21, 2015 5.840 5.920 5.830 5.880 557,812 -0.08(-1.26%)
Oct 20, 2015 5.950 6.030 5.920 5.955 243,361 +0.05(+0.93%)
Oct 19, 2015 5.860 5.960 5.860 5.900 29,331 -0.26(-4.22%)
Oct 16, 2015 6.150 6.190 6.060 6.160 187,141 +0.06(+0.97%)
Oct 15, 2015 5.960 6.109 5.960 6.101 210,682 +0.26(+4.47%)
Oct 14, 2015 5.780 5.849 5.750 5.840 277,531 +0.19(+3.37%)
Oct 13, 2015 5.730 5.750 5.630 5.649 157,100 -0.10(-1.75%)
Oct 12, 2015 5.880 5.885 5.720 5.750 644,420 -0.08(-1.37%)
Oct 09, 2015 5.890 6.000 5.820 5.830 947,045 +0.08(+1.40%)
Oct 08, 2015 5.611 5.750 5.590 5.750 387,303 +0.43(+8.07%)
Oct 07, 2015 5.200 5.380 5.190 5.320 311,856 +0.23(+4.42%)
Oct 06, 2015 5.000 5.120 4.990 5.095 307,336 +0.13(+2.72%)
Oct 05, 2015 4.921 4.980 4.910 4.960 107,268 +0.22(+4.64%)
Oct 02, 2015 4.640 4.760 4.629 4.740 166,470 -0.04(-0.84%)
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.