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 (%)
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%)
Feb 02, 2015 3.780 3.860 3.750 3.859 222,811 +0.03(+0.76%)
Jan 30, 2015 3.746 3.920 3.700 3.830 486,606 -0.08(-2.05%)
Jan 29, 2015 3.940 3.940 3.820 3.910 313,581 -0.01(-0.26%)
Jan 28, 2015 3.900 3.960 3.860 3.920 469,234 -0.14(-3.45%)
Jan 27, 2015 4.000 4.110 3.930 4.060 304,680 +0.22(+5.78%)
Jan 26, 2015 4.010 4.030 3.780 3.838 1,091,918 -0.59(-13.36%)
Jan 23, 2015 4.429 4.450 4.350 4.430 744,784 +0.03(+0.68%)
Jan 22, 2015 4.320 4.430 4.314 4.400 238,249 +0.18(+4.27%)
Jan 21, 2015 4.170 4.220 4.150 4.220 366,849 +0.12(+2.93%)
Jan 20, 2015 4.070 4.110 4.030 4.100 421,942 -0.13(-3.07%)
Jan 16, 2015 4.230 4.230 4.230 0 +0.11(+2.67%)
Jan 15, 2015 4.220 4.220 4.110 4.120 531,578 -0.03(-0.72%)
Jan 14, 2015 4.020 4.170 4.010 4.150 506,761 -0.05(-1.19%)
Jan 13, 2015 4.200 499,061 -0.07(-1.64%)
Jan 12, 2015 4.340 4.350 4.260 4.270 795,008 -0.21(-4.62%)
Jan 09, 2015 4.350 4.480 4.330 4.477 503,971 -0.06(-1.39%)
Jan 08, 2015 4.580 4.730 4.470 4.540 809,687 +0.48(+11.82%)
Jan 07, 2015 3.880 4.080 3.880 4.060 526,443 +0.15(+3.84%)
Jan 06, 2015 3.840 3.988 3.822 3.910 684,850 +0.02(+0.39%)
Jan 05, 2015 3.920 3.940 3.850 3.895 871,025 -0.15(-3.59%)
Jan 02, 2015 3.910 4.040 3.880 4.040 1,423,632 +0.17(+4.31%)
Dec 31, 2014 3.873 3.873 3.873 0 -0.17(-4.20%)
Dec 30, 2014 3.955 4.100 3.895 4.043 774,436 +0.33(+8.98%)
Dec 29, 2014 3.820 3.870 3.680 3.710 1,206,235 -0.52(-12.29%)
Dec 26, 2014 4.200 4.370 4.150 4.230 190,432 +0.08(+1.93%)
Dec 24, 2014 4.150 4.150 4.150 0 +0.21(+5.33%)
Dec 23, 2014 4.120 4.150 3.770 3.940 1,634,956 -0.42(-9.53%)
Dec 22, 2014 4.500 4.500 4.240 4.355 937,168 -0.30(-6.55%)
Dec 19, 2014 4.410 4.660 4.300 4.660 1,329,008 +0.33(+7.62%)
Dec 18, 2014 4.580 4.750 4.300 4.330 1,183,091 -0.12(-2.70%)
Dec 17, 2014 4.280 4.650 4.150 4.450 2,063,678 +0.85(+23.61%)
Dec 16, 2014 3.800 3.600 4,544,979 -0.28(-7.22%)
Dec 15, 2014 4.270 4.390 3.840 3.880 1,820,603 -0.76(-16.38%)
Dec 12, 2014 4.810 4.840 4.600 4.640 435,979 -0.19(-3.93%)
Dec 11, 2014 4.970 4.982 4.810 4.830 751,462 -0.34(-6.58%)
Dec 10, 2014 5.267 5.270 5.155 5.170 645,922 +0.07(+1.37%)
Dec 09, 2014 5.090 5.130 5.060 5.100 1,824,333 +0.06(+1.19%)
Dec 08, 2014 5.086 5.090 5.010 5.040 1,246,511 -0.44(-8.00%)
Dec 05, 2014 5.370 5.490 5.320 5.478 460,442 -0.03(-0.58%)
Dec 04, 2014 5.602 5.602 5.503 5.510 354,888 -0.24(-4.17%)
Dec 03, 2014 5.620 5.840 5.620 5.750 400,517 +0.08(+1.41%)
Dec 02, 2014 5.830 5.830 5.600 5.670 1,042,523 -0.52(-8.40%)
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.