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 (%)
May 29, 2015 5.720 5.750 5.580 5.630 910,279 +0.01(+0.18%)
May 28, 2015 5.580 5.640 5.540 5.620 227,603 -0.08(-1.40%)
May 27, 2015 5.764 5.840 5.700 181,622 -0.14(-2.40%)
May 26, 2015 5.910 5.930 5.800 5.840 255,530 -0.09(-1.53%)
May 22, 2015 5.931 5.931 5.931 0 +0.05(+0.87%)
May 21, 2015 5.730 5.910 5.700 5.880 399,515 +0.10(+1.73%)
May 20, 2015 5.720 5.800 5.700 5.780 231,809 -0.16(-2.69%)
May 19, 2015 5.930 5.970 5.900 5.940 116,986 -0.17(-2.78%)
May 18, 2015 6.130 6.160 6.100 6.110 167,537 +0.02(+0.33%)
May 15, 2015 5.920 6.090 5.900 6.090 146,396 +0.10(+1.67%)
May 14, 2015 5.980 5.980 5.950 5.990 132,837 -0.10(-1.67%)
May 13, 2015 6.160 6.200 6.055 6.092 143,878 +0.07(+1.20%)
May 12, 2015 5.888 6.030 5.880 6.020 198,772 +0.14(+2.38%)
May 11, 2015 5.920 5.929 5.842 5.880 231,242 -0.06(-1.01%)
May 08, 2015 5.939 6.000 5.900 5.940 650,390 -0.18(-2.94%)
May 07, 2015 6.090 6.190 6.020 6.120 237,221 -0.08(-1.26%)
May 06, 2015 6.420 6.450 6.180 6.198 261,965 -0.11(-1.77%)
May 05, 2015 6.350 6.380 6.300 6.310 151,275 +0.31(+5.17%)
May 04, 2015 6.030 6.040 5.954 6.000 101,537 -0.03(-0.50%)
May 01, 2015 6.000 6.050 5.960 6.030 255,452 -0.01(-0.17%)
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%)
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.