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 (%)
Mar 31, 2014 9.561 9.800 9.561 9.770 462,133 +0.64(+7.03%)
Mar 28, 2014 9.285 9.310 9.100 9.129 0 -0.00(-0.02%)
Mar 27, 2014 9.120 9.207 9.020 9.130 187,493 -0.11(-1.19%)
Mar 26, 2014 9.490 9.550 9.240 9.240 828,808 -0.04(-0.43%)
Mar 25, 2014 9.290 9.370 9.200 9.280 3,299,930 +0.34(+3.80%)
Mar 24, 2014 8.860 8.950 8.790 8.940 235,080 +0.18(+2.05%)
Mar 21, 2014 8.665 8.860 8.640 8.760 0 +0.04(+0.46%)
Mar 20, 2014 8.970 9.100 8.580 8.720 268,624 -0.42(-4.60%)
Mar 19, 2014 9.415 9.450 9.120 9.140 774,230 -0.13(-1.40%)
Mar 18, 2014 9.058 9.460 9.020 9.270 367,706 +0.44(+4.98%)
Mar 17, 2014 8.538 8.870 8.500 8.830 676,608 +0.48(+5.75%)
Mar 14, 2014 7.967 8.390 7.920 8.350 0 +0.38(+4.77%)
Mar 13, 2014 8.020 8.160 7.899 7.970 1,004,687 -0.27(-3.28%)
Mar 12, 2014 8.445 8.578 8.140 8.240 6,660,089 -0.36(-4.19%)
Mar 11, 2014 8.930 8.930 8.590 8.600 9,386,021 -0.34(-3.80%)
Mar 10, 2014 9.030 9.060 8.880 8.940 2,998,200 -0.04(-0.45%)
Mar 07, 2014 9.160 9.164 8.900 8.980 0 -0.20(-2.18%)
Mar 06, 2014 9.140 9.320 9.080 9.180 1,608,113 -0.17(-1.82%)
Mar 05, 2014 9.340 9.390 9.260 9.350 814,088 -0.07(-0.74%)
Mar 04, 2014 9.270 9.430 9.220 9.420 1,914,891 +0.42(+4.67%)
Mar 03, 2014 8.690 9.090 8.676 9.000 3,184,016 -1.17(-11.50%)
Feb 28, 2014 10.21 10.38 10.16 10.17 0 -0.04(-0.39%)
Feb 27, 2014 10.14 10.25 10.09 10.21 176,063 -0.19(-1.83%)
Feb 26, 2014 10.44 10.46 10.35 10.40 364,626 -0.27(-2.53%)
Feb 25, 2014 10.69 10.86 10.63 10.67 113,836 -0.17(-1.57%)
Feb 24, 2014 10.80 10.93 10.80 10.84 99,194 -0.06(-0.55%)
Feb 21, 2014 10.80 10.93 10.78 10.90 0 +0.19(+1.77%)
Feb 20, 2014 10.68 10.75 10.63 10.71 64,554 +0.02(+0.19%)
Feb 19, 2014 10.75 10.84 10.66 10.69 126,418 -0.34(-3.08%)
Feb 18, 2014 11.11 11.16 11.03 11.03 101,127 -0.18(-1.61%)
Feb 14, 2014 11.21 11.21 11.21 0 +0.10(+0.90%)
Feb 13, 2014 10.93 11.11 10.88 11.11 70,242 -0.09(-0.80%)
Feb 12, 2014 11.16 11.30 11.16 11.20 85,751 +0.02(+0.18%)
Feb 11, 2014 11.03 11.18 11.03 11.18 115,493 +0.16(+1.45%)
Feb 10, 2014 11.05 11.08 10.99 11.02 153,264 -0.16(-1.43%)
Feb 07, 2014 11.17 11.25 11.07 11.18 0 -0.02(-0.18%)
Feb 06, 2014 11.15 11.29 11.11 11.20 124,968 +0.21(+1.91%)
Feb 05, 2014 11.01 11.04 10.93 10.99 131,242 +0.23(+2.11%)
Feb 04, 2014 10.75 10.85 10.72 10.76 151,942 +0.26(+2.50%)
Feb 03, 2014 10.76 10.77 10.50 10.50 100,408 -0.32(-2.96%)
Jan 31, 2014 10.73 10.93 10.73 10.82 0 -0.14(-1.28%)
Jan 30, 2014 10.99 11.05 10.84 10.96 168,217 +0.06(+0.55%)
Jan 29, 2014 10.95 11.04 10.87 10.90 180,964 -0.30(-2.68%)
Jan 28, 2014 11.22 11.34 11.17 11.20 626,117 -0.14(-1.20%)
Jan 27, 2014 11.37 11.37 11.20 11.34 345,951 +0.01(+0.05%)
Jan 24, 2014 11.67 11.67 11.33 11.33 0 -0.57(-4.76%)
Jan 23, 2014 12.04 12.07 11.82 11.90 541,578 -0.33(-2.73%)
Jan 22, 2014 12.15 12.23 12.05 12.23 334,465 +0.14(+1.16%)
Jan 21, 2014 12.09 12.17 12.04 12.09 431,347 +0.02(+0.17%)
Jan 17, 2014 12.07 12.07 12.07 0 +0.04(+0.33%)
Jan 16, 2014 12.12 12.15 11.98 12.03 156,494 -0.13(-1.07%)
Jan 15, 2014 12.06 12.22 12.06 12.16 230,065 +0.12(+1.00%)
Jan 14, 2014 11.92 12.08 11.88 12.04 92,203 +0.09(+0.75%)
Jan 13, 2014 12.06 12.11 11.89 11.95 214,363 -0.12(-0.99%)
Jan 10, 2014 11.93 12.12 11.93 12.07 90,666 +0.29(+2.46%)
Jan 09, 2014 11.85 11.86 11.73 11.78 128,351 -0.09(-0.76%)
Jan 08, 2014 11.88 11.90 11.82 11.87 104,889 -0.01(-0.08%)
Jan 07, 2014 11.84 11.90 11.84 11.88 106,112 +0.02(+0.17%)
Jan 06, 2014 11.99 11.99 11.83 11.86 292,883 -0.24(-1.98%)
Jan 03, 2014 12.14 12.20 12.05 12.10 0 -0.07(-0.58%)
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.