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 (%)
Apr 30, 2015 5.970 6.050 5.940 6.040 1,122,265 +0.09(+1.51%)
Apr 29, 2015 5.850 6.010 5.832 5.950 236,058 +0.05(+0.85%)
Apr 28, 2015 5.744 5.940 5.740 5.900 117,951 +0.10(+1.72%)
Apr 27, 2015 5.970 5.990 5.770 5.800 470,019 -0.19(-3.14%)
Apr 24, 2015 5.960 5.988 5.852 5.988 298,817 -0.02(-0.37%)
Apr 23, 2015 5.890 6.050 5.760 6.010 979,279 +0.32(+5.62%)
Apr 22, 2015 5.610 5.690 5.490 5.690 279,660 +0.02(+0.35%)
Apr 21, 2015 5.550 5.700 5.510 5.670 232,939 +0.12(+2.16%)
Apr 20, 2015 5.500 5.600 5.487 5.550 422,642 -0.18(-3.14%)
Apr 17, 2015 5.820 5.850 5.550 5.730 1,603,911 -0.51(-8.17%)
Apr 16, 2015 6.090 6.290 6.086 6.240 433,679 +0.09(+1.46%)
Apr 15, 2015 6.010 6.198 5.980 6.150 1,021,824 +0.34(+5.85%)
Apr 14, 2015 5.750 5.830 5.698 5.810 592,070 +0.17(+2.98%)
Apr 13, 2015 5.726 5.740 5.630 5.642 206,429 +0.19(+3.52%)
Apr 10, 2015 5.420 5.520 5.380 5.450 159,829 -0.14(-2.50%)
Apr 09, 2015 5.510 5.600 5.453 5.590 393,362 +0.43(+8.33%)
Apr 08, 2015 5.210 5.220 5.100 5.160 341,708 +0.10(+1.98%)
Apr 07, 2015 5.080 5.080 5.000 5.060 329,703 +0.15(+3.05%)
Apr 06, 2015 4.800 5.010 4.790 4.910 658,514 +0.16(+3.37%)
Apr 02, 2015 4.750 4.750 4.750 0 +0.22(+4.86%)
Apr 01, 2015 4.530 4.550 4.470 4.530 338,764 +0.16(+3.66%)
Mar 31, 2015 4.390 4.430 4.350 4.370 260,908 -0.11(-2.46%)
Mar 30, 2015 4.420 4.480 4.359 4.480 264,074 +0.19(+4.50%)
Mar 27, 2015 4.410 4.430 4.270 4.287 829,970 -0.23(-5.05%)
Mar 26, 2015 4.530 4.550 4.470 4.515 193,516 -0.08(-1.85%)
Mar 25, 2015 4.600 4.650 4.540 4.600 220,159 -0.02(-0.45%)
Mar 24, 2015 4.620 4.630 4.580 4.621 214,873 +0.04(+0.90%)
Mar 23, 2015 4.596 4.630 4.530 4.580 111,769 -0.07(-1.51%)
Mar 20, 2015 4.500 4.705 4.500 4.650 269,381 +0.28(+6.41%)
Mar 19, 2015 4.440 4.446 4.370 4.370 133,986 -0.23(-5.00%)
Mar 18, 2015 4.350 4.630 4.342 4.600 1,872,892 +0.25(+5.75%)
Mar 17, 2015 4.250 4.380 4.250 4.350 196,914 -0.05(-1.14%)
Mar 16, 2015 4.390 4.400 4.280 4.400 1,290,477 -0.12(-2.65%)
Mar 13, 2015 4.550 4.610 4.500 4.520 3,149,648 -0.25(-5.24%)
Mar 12, 2015 4.780 4.800 4.730 4.770 209,832 +0.04(+0.95%)
Mar 11, 2015 4.700 4.760 4.630 4.725 163,125 +0.17(+3.85%)
Mar 10, 2015 4.600 4.640 4.530 4.550 316,119 -0.27(-5.50%)
Mar 09, 2015 4.890 4.910 4.790 4.815 183,252 -0.10(-2.13%)
Mar 06, 2015 4.970 4.970 4.870 4.920 354,144 +0.07(+1.36%)
Mar 05, 2015 4.880 4.900 4.810 4.854 136,732 -0.02(-0.33%)
Mar 04, 2015 5.080 4.760 4.870 282,313 -0.21(-4.13%)
Mar 03, 2015 5.120 5.120 5.010 5.080 304,910 +0.01(+0.20%)
Mar 02, 2015 5.090 5.148 5.010 5.070 896,401 -0.08(-1.48%)
Feb 27, 2015 5.080 5.170 5.046 5.146 617,459 +0.07(+1.30%)
Feb 26, 2015 5.150 5.200 5.060 5.080 452,944 +0.00(+0.00%)
Feb 25, 2015 4.980 5.090 4.930 5.080 373,299 +0.20(+4.10%)
Feb 24, 2015 4.880 4.940 4.850 4.880 225,812 +0.13(+2.74%)
Feb 23, 2015 4.830 4.860 4.750 4.750 848,604 -0.35(-6.86%)
Feb 20, 2015 5.030 5.110 5.000 5.100 209,214 +0.04(+0.79%)
Feb 19, 2015 4.890 5.110 4.880 5.060 345,761 -0.05(-0.98%)
Feb 18, 2015 5.104 5.180 5.099 5.110 771,941 +0.28(+5.80%)
Feb 17, 2015 4.805 4.850 4.650 4.830 826,676 +0.16(+3.51%)
Feb 13, 2015 4.666 4.666 4.666 0 +0.19(+4.27%)
Feb 12, 2015 4.360 4.500 4.280 4.475 373,749 +0.21(+4.80%)
Feb 11, 2015 4.179 4.350 4.120 4.270 229,043 -0.02(-0.47%)
Feb 10, 2015 4.190 4.350 4.120 4.290 724,848 +0.09(+2.14%)
Feb 09, 2015 4.250 4.290 4.160 4.200 660,616 +0.05(+1.20%)
Feb 06, 2015 4.140 4.200 4.050 4.150 250,144 +0.16(+4.01%)
Feb 05, 2015 3.990 4.050 3.755 3.990 419,424 +0.19(+5.00%)
Feb 04, 2015 3.910 3.910 3.790 3.800 522,365 -0.23(-5.71%)
Feb 03, 2015 3.920 4.080 3.910 4.030 420,094 +0.17(+4.43%)
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.