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 31, 2012 9.900 9.960 9.710 9.910 183,388 -0.21(-2.08%)
May 30, 2012 10.13 10.21 10.09 10.12 115,828 -0.35(-3.38%)
May 29, 2012 10.51 10.55 10.36 10.47 170,533 +0.46(+4.59%)
May 25, 2012 10.10 10.20 10.00 10.01 224,534 -0.29(-2.78%)
May 24, 2012 10.27 10.35 10.18 10.30 887,726 +0.15(+1.48%)
May 23, 2012 10.08 10.23 9.890 10.15 513,699 -0.41(-3.88%)
May 22, 2012 10.56 10.72 10.56 10.56 1,576,140 -0.04(-0.38%)
May 21, 2012 10.44 10.64 10.38 10.60 161,965 +0.71(+7.18%)
May 18, 2012 10.33 10.33 9.890 9.890 141,326 -0.34(-3.32%)
May 17, 2012 10.65 10.67 10.12 10.23 195,853 -0.92(-8.25%)
May 16, 2012 11.25 11.35 11.12 11.15 169,925 -0.34(-2.96%)
May 15, 2012 11.51 11.64 11.42 11.49 102,728 -0.01(-0.09%)
May 14, 2012 11.69 11.72 11.50 11.50 211,878 -0.51(-4.25%)
May 11, 2012 11.95 12.17 11.95 12.01 150,160 -0.17(-1.40%)
May 10, 2012 12.24 12.28 12.18 12.18 89,418 +0.21(+1.75%)
May 09, 2012 11.83 12.00 11.80 11.97 80,050 -0.09(-0.75%)
May 08, 2012 12.03 12.06 11.92 12.06 95,053 +0.05(+0.42%)
May 07, 2012 12.15 12.15 11.88 12.01 190,032 -0.30(-2.44%)
May 04, 2012 12.24 12.34 12.12 12.31 1,500,160 -0.28(-2.22%)
May 03, 2012 12.61 12.65 12.55 12.59 340,299 -0.17(-1.33%)
May 02, 2012 12.80 12.87 12.68 12.76 599,374 -0.27(-2.07%)
May 01, 2012 12.89 13.09 12.85 13.03 142,606 +0.12(+0.93%)
Apr 30, 2012 12.86 12.96 12.85 12.91 245,490 +0.06(+0.47%)
Apr 27, 2012 12.70 12.89 12.70 12.85 303,856 +0.00(+0.00%)
Apr 26, 2012 12.59 12.85 12.59 12.85 118,298 -0.09(-0.66%)
Apr 25, 2012 12.79 12.96 12.79 12.94 617,676 +0.14(+1.06%)
Apr 24, 2012 12.55 12.81 12.55 12.80 147,289 +0.17(+1.35%)
Apr 23, 2012 12.51 12.65 12.51 12.63 47,613 -0.28(-2.17%)
Apr 20, 2012 12.86 12.98 12.86 12.91 46,823 +0.20(+1.57%)
Apr 19, 2012 12.80 12.87 12.71 12.71 279,559 +0.11(+0.87%)
Apr 18, 2012 12.61 12.70 12.56 12.60 342,077 -0.17(-1.33%)
Apr 17, 2012 12.56 12.80 12.54 12.77 85,802 +0.31(+2.49%)
Apr 16, 2012 12.52 12.55 12.38 12.46 34,410 -0.28(-2.20%)
Apr 13, 2012 12.77 12.84 12.68 12.74 240,259 -0.09(-0.70%)
Apr 12, 2012 12.61 12.85 12.61 12.83 161,546 +0.01(+0.08%)
Apr 11, 2012 12.83 12.87 12.71 12.82 360,287 +0.39(+3.14%)
Apr 10, 2012 12.84 12.84 12.42 12.43 60,735 -0.43(-3.34%)
Apr 09, 2012 12.93 12.98 12.74 12.86 126,263 -0.23(-1.76%)
Apr 05, 2012 12.97 13.23 12.94 13.09 257,197 -0.01(-0.08%)
Apr 04, 2012 13.07 13.19 13.00 13.10 157,334 -0.12(-0.91%)
Apr 03, 2012 13.43 13.47 13.21 13.22 151,925 +0.11(+0.84%)
Apr 02, 2012 12.89 13.13 12.89 13.11 78,745 -0.28(-2.09%)
Mar 30, 2012 12.97 13.39 12.88 13.39 717,797 +0.49(+3.80%)
Mar 29, 2012 12.84 12.95 12.71 12.90 306,547 -0.06(-0.46%)
Mar 28, 2012 13.29 13.29 12.90 12.96 168,121 -0.49(-3.64%)
Mar 27, 2012 13.74 13.74 13.45 13.45 273,549 -0.42(-3.03%)
Mar 26, 2012 13.75 13.89 13.75 13.87 139,896 +0.31(+2.29%)
Mar 23, 2012 13.24 13.57 13.19 13.56 376,323 +0.54(+4.15%)
Mar 22, 2012 13.11 13.11 12.92 13.02 159,957 -0.53(-3.91%)
Mar 21, 2012 13.42 13.55 13.33 13.55 149,274 +0.24(+1.80%)
Mar 20, 2012 13.50 13.59 13.28 13.31 53,925 -0.31(-2.28%)
Mar 19, 2012 13.59 13.76 13.59 13.62 45,205 -0.13(-0.95%)
Mar 16, 2012 13.72 13.88 13.60 13.75 134,701 +0.09(+0.66%)
Mar 15, 2012 13.71 13.76 13.65 13.66 85,915 -0.22(-1.59%)
Mar 14, 2012 14.05 14.10 13.79 13.88 73,078 -0.01(-0.07%)
Mar 13, 2012 13.55 13.95 13.53 13.89 188,134 +0.37(+2.74%)
Mar 12, 2012 13.42 13.53 13.40 13.52 124,353 -0.03(-0.22%)
Mar 09, 2012 13.58 13.65 13.55 13.55 101,266 +0.03(+0.22%)
Mar 08, 2012 13.40 13.59 13.40 13.52 386,722 +0.37(+2.81%)
Mar 07, 2012 13.11 13.26 13.08 13.15 615,780 +0.10(+0.77%)
Mar 06, 2012 13.20 13.23 13.02 13.05 307,324 -0.75(-5.43%)
Mar 05, 2012 13.97 13.97 13.80 13.80 445,115 -0.24(-1.68%)
Mar 02, 2012 13.85 14.05 13.85 14.04 130,755 +0.14(+0.98%)
Mar 01, 2012 13.66 13.90 13.66 13.90 122,442 +0.20(+1.46%)
Feb 29, 2012 13.74 13.87 13.61 13.70 416,883 -0.04(-0.29%)
Feb 28, 2012 13.58 13.74 13.54 13.74 91,512 -0.09(-0.65%)
Feb 27, 2012 13.77 13.90 13.71 13.83 87,179 +0.28(+2.07%)
Feb 24, 2012 13.55 13.73 13.49 13.55 290,034 +0.55(+4.23%)
Feb 23, 2012 12.93 13.00 12.86 13.00 104,290 +0.08(+0.62%)
Feb 22, 2012 12.95 13.04 12.90 12.92 72,022 -0.14(-1.07%)
Feb 21, 2012 13.01 13.08 12.95 13.06 133,020 +0.06(+0.46%)
Feb 17, 2012 13.00 13.02 12.85 13.00 142,461 +0.06(+0.46%)
Feb 16, 2012 12.80 13.05 12.76 12.94 231,543 +0.11(+0.86%)
Feb 15, 2012 12.99 13.06 12.80 12.83 63,394 -0.01(-0.08%)
Feb 14, 2012 12.86 12.93 12.75 12.84 811,024 -0.05(-0.43%)
Feb 13, 2012 12.94 12.94 12.85 12.89 181,299 +0.32(+2.59%)
Feb 10, 2012 12.51 12.65 12.50 12.57 132,390 -0.28(-2.18%)
Feb 09, 2012 12.88 12.88 12.80 12.85 132,406 -0.04(-0.31%)
Feb 08, 2012 12.78 12.93 12.78 12.89 154,048 +0.14(+1.10%)
Feb 07, 2012 12.64 12.81 12.56 12.75 762,399 +0.24(+1.92%)
Feb 06, 2012 12.46 12.58 12.46 12.51 253,846 -0.16(-1.26%)
Feb 03, 2012 12.52 12.70 12.46 12.67 314,837 +0.36(+2.92%)
Feb 02, 2012 12.35 12.40 12.25 12.31 154,620 -0.04(-0.32%)
Feb 01, 2012 12.30 12.45 12.21 12.35 326,593 +0.35(+2.92%)
Jan 31, 2012 11.99 12.04 11.91 12.00 108,236 +0.04(+0.33%)
Jan 30, 2012 11.80 11.99 11.74 11.96 484,701 -0.23(-1.89%)
Jan 27, 2012 11.99 12.20 11.99 12.19 119,767 +0.25(+2.09%)
Jan 26, 2012 12.04 12.07 11.85 11.94 559,305 +0.25(+2.14%)
Jan 25, 2012 11.53 11.69 11.41 11.69 84,643 +0.40(+3.54%)
Jan 24, 2012 11.14 11.29 11.07 11.29 130,033 +0.18(+1.62%)
Jan 23, 2012 11.00 11.18 10.98 11.11 426,472 +0.01(+0.09%)
Jan 20, 2012 10.96 11.15 10.88 11.10 88,050 +0.10(+0.91%)
Jan 19, 2012 10.96 11.13 10.96 11.00 99,251 +0.01(+0.09%)
Jan 18, 2012 10.76 10.99 10.76 10.99 76,813 +0.33(+3.10%)
Jan 17, 2012 10.71 10.83 10.61 10.66 149,532 +0.13(+1.21%)
Jan 13, 2012 10.56 10.65 10.48 10.53 132,645 -0.15(-1.38%)
Jan 12, 2012 10.76 10.86 10.67 10.68 90,194 -0.10(-0.93%)
Jan 11, 2012 10.76 10.85 10.64 10.78 418,680 -0.18(-1.64%)
Jan 10, 2012 11.03 11.04 10.91 10.96 68,120 +0.34(+3.20%)
Jan 09, 2012 10.58 10.62 10.48 10.62 919,171 +0.31(+3.01%)
Jan 06, 2012 10.49 10.54 10.28 10.31 62,903 -0.04(-0.39%)
Jan 05, 2012 10.43 10.45 10.32 10.35 300,225 -0.12(-1.15%)
Jan 04, 2012 10.55 10.65 10.40 10.47 123,537 +0.53(+5.33%)
Dec 30, 2011 9.970 10.11 9.860 9.940 69,137 +0.04(+0.40%)
Dec 29, 2011 9.860 9.980 9.750 9.900 133,917 -0.06(-0.60%)
Dec 28, 2011 10.04 10.06 9.960 9.960 93,574 -0.24(-2.35%)
Dec 27, 2011 10.49 10.49 10.18 10.20 100,871 -0.09(-0.87%)
Dec 23, 2011 10.25 10.35 10.25 10.29 155,910 +0.01(+0.10%)
Dec 21, 2011 10.19 10.35 10.14 10.28 105,212 -0.12(-1.15%)
Dec 20, 2011 10.31 10.45 10.31 10.40 172,045 +0.35(+3.48%)
Dec 19, 2011 10.26 10.26 10.04 10.05 147,184 -0.35(-3.37%)
Dec 16, 2011 10.21 10.52 10.08 10.40 321,580 +0.08(+0.78%)
Dec 15, 2011 10.36 10.50 10.26 10.32 163,829 +0.25(+2.48%)
Dec 14, 2011 10.26 10.27 9.970 10.07 166,036 -0.13(-1.27%)
Dec 13, 2011 10.40 10.67 10.20 10.20 258,882 +0.10(+0.99%)
Dec 12, 2011 10.14 10.20 10.01 10.10 99,251 -0.43(-4.08%)
Dec 09, 2011 10.51 10.61 10.47 10.53 159,358 -0.07(-0.66%)
Dec 08, 2011 10.96 11.06 10.60 10.60 539,701 -0.35(-3.20%)
Dec 07, 2011 10.98 11.05 10.83 10.95 184,496 -0.05(-0.45%)
Dec 06, 2011 11.05 11.17 10.86 11.00 523,262 -0.62(-5.34%)
Dec 05, 2011 11.74 11.83 11.56 11.62 183,367 +0.22(+1.93%)
Dec 02, 2011 11.71 11.75 11.40 11.40 857,325 -0.06(-0.52%)
Dec 01, 2011 11.50 11.60 11.38 11.46 922,976 -0.39(-3.29%)
Nov 30, 2011 11.40 12.09 11.40 11.85 319,002 +1.08(+10.03%)
Nov 29, 2011 10.65 10.85 10.56 10.77 620,876 +0.22(+2.09%)
Nov 28, 2011 10.54 10.75 10.53 10.55 119,267 +0.60(+6.03%)
Nov 25, 2011 9.750 10.11 9.750 9.950 84,658 +0.33(+3.43%)
Nov 23, 2011 9.790 9.790 9.550 9.620 82,518 -0.16(-1.64%)
Nov 22, 2011 9.820 9.980 9.600 9.780 219,476 +0.08(+0.82%)
Nov 21, 2011 9.950 9.990 9.540 9.700 296,372 -0.65(-6.28%)
Nov 18, 2011 10.40 10.44 10.21 10.35 103,834 +0.18(+1.77%)
Nov 17, 2011 10.50 10.60 10.17 10.17 626,478 -0.29(-2.77%)
Nov 16, 2011 10.50 10.66 10.35 10.46 209,270 -0.19(-1.78%)
Nov 15, 2011 10.45 10.74 10.44 10.65 92,465 +0.13(+1.24%)
Nov 14, 2011 10.55 10.75 10.45 10.52 69,037 -0.19(-1.77%)
Nov 11, 2011 10.70 10.80 10.59 10.71 78,887 +0.20(+1.90%)
Nov 10, 2011 10.60 10.70 10.36 10.51 66,109 +0.40(+3.96%)
Nov 09, 2011 10.50 10.50 10.02 10.11 343,236 -1.29(-11.32%)
Nov 08, 2011 11.17 11.43 11.12 11.40 79,562 +0.45(+4.11%)
Nov 07, 2011 10.68 10.99 10.60 10.95 136,673 +0.09(+0.83%)
Nov 04, 2011 10.68 10.97 10.63 10.86 438,166 +0.06(+0.56%)
Nov 03, 2011 10.55 10.85 10.35 10.80 102,469 +0.43(+4.15%)
Nov 02, 2011 10.32 10.50 10.22 10.37 197,499 +0.18(+1.77%)
Nov 01, 2011 10.10 10.38 9.990 10.19 677,822 -0.56(-5.21%)
Oct 31, 2011 10.95 11.05 10.75 10.75 85,009 -0.81(-7.01%)
Oct 28, 2011 11.34 11.63 11.30 11.56 592,652 -0.15(-1.28%)
Oct 27, 2011 11.55 11.85 11.46 11.71 241,586 +0.81(+7.43%)
Oct 26, 2011 11.17 11.20 10.80 10.90 749,026 +0.20(+1.87%)
Oct 25, 2011 10.90 10.94 10.68 10.70 281,986 -0.39(-3.52%)
Oct 24, 2011 10.80 11.20 10.80 11.09 127,729 +0.57(+5.42%)
Oct 21, 2011 10.45 10.68 10.45 10.52 77,460 +0.08(+0.77%)
Oct 20, 2011 10.25 10.45 10.15 10.44 38,160 +0.09(+0.87%)
Oct 19, 2011 10.35 10.55 10.20 10.35 104,818 +0.05(+0.49%)
Oct 18, 2011 10.10 10.39 9.870 10.30 120,719 +0.07(+0.68%)
Oct 17, 2011 10.46 10.46 10.15 10.23 62,944 -0.45(-4.21%)
Oct 14, 2011 10.50 10.68 10.38 10.68 92,168 +0.92(+9.43%)
Oct 13, 2011 9.700 9.850 9.600 9.760 11,906,315 +0.20(+2.09%)
Oct 12, 2011 9.510 9.700 9.406 9.560 387,387 +0.58(+6.46%)
Oct 11, 2011 8.790 9.050 8.790 8.980 684,646 -0.05(-0.53%)
Oct 10, 2011 8.750 9.060 8.703 9.028 232,887 +0.58(+6.84%)
Oct 07, 2011 8.530 8.620 8.310 8.450 1,213,976 +0.14(+1.68%)
Oct 06, 2011 8.240 8.350 8.200 8.310 164,759 +0.46(+5.86%)
Oct 05, 2011 7.650 7.900 7.550 7.850 77,460 +0.03(+0.38%)
Oct 04, 2011 8.000 8.000 7.500 7.820 168,530 -0.46(-5.56%)
Oct 03, 2011 8.550 8.650 8.230 8.280 661,960 -0.32(-3.72%)
Sep 30, 2011 9.050 9.050 8.600 8.600 132,709 -0.74(-7.92%)
Sep 29, 2011 9.350 9.550 9.200 9.340 607,819 +0.66(+7.60%)
Sep 28, 2011 9.050 9.160 8.650 8.680 123,482 -0.39(-4.30%)
Sep 27, 2011 9.230 9.500 9.060 9.070 88,145 +0.22(+2.49%)
Sep 26, 2011 8.770 8.970 8.520 8.850 149,323 -0.05(-0.56%)
Sep 23, 2011 8.710 9.020 8.680 8.900 54,849 -0.20(-2.20%)
Sep 22, 2011 9.670 9.670 9.000 9.100 994,999 -1.56(-14.63%)
Sep 21, 2011 10.85 11.02 10.66 10.66 420,386 -0.11(-1.02%)
Sep 20, 2011 10.84 10.91 10.65 10.77 33,905 -0.43(-3.84%)
Sep 19, 2011 11.00 11.20 11.00 11.20 64,446 -0.16(-1.41%)
Sep 16, 2011 11.50 11.54 11.13 11.36 306,660 +0.57(+5.28%)
Sep 15, 2011 10.80 10.91 10.69 10.79 37,641 +0.00(+0.00%)
Sep 14, 2011 10.69 10.80 10.45 10.79 140,241 +0.13(+1.22%)
Sep 13, 2011 10.74 10.83 10.59 10.66 480,290 -0.02(-0.19%)
Sep 12, 2011 10.57 10.74 10.50 10.68 500,959 -0.24(-2.20%)
Sep 09, 2011 11.25 11.25 10.80 10.92 100,613 -0.59(-5.13%)
Sep 08, 2011 11.45 11.67 11.44 11.51 73,820 -0.05(-0.43%)
Sep 07, 2011 11.35 11.57 11.34 11.56 173,726 +0.45(+4.05%)
Sep 06, 2011 10.85 11.11 10.82 11.11 227,369 -0.11(-0.98%)
Sep 02, 2011 11.43 11.43 11.20 11.22 14,319 -0.69(-5.79%)
Sep 01, 2011 11.71 11.95 11.70 11.91 109,886 +0.11(+0.93%)
Aug 31, 2011 11.79 11.89 11.65 11.80 81,530 +0.24(+2.08%)
Aug 30, 2011 11.43 11.56 11.26 11.56 43,606 +0.13(+1.14%)
Aug 29, 2011 11.12 11.43 11.12 11.43 83,958 +0.46(+4.19%)
Aug 26, 2011 10.75 11.05 10.37 10.97 137,606 -0.06(-0.54%)
Aug 25, 2011 11.21 11.24 10.81 11.03 157,846 +0.14(+1.29%)
Aug 24, 2011 10.81 10.90 10.61 10.89 102,419 -0.04(-0.37%)
Aug 23, 2011 10.70 10.93 10.50 10.93 533,863 +0.13(+1.20%)
Aug 22, 2011 11.20 11.20 10.73 10.80 601,687 +0.00(+0.00%)
Aug 19, 2011 10.50 11.04 10.50 10.80 740,369 -0.20(-1.82%)
Aug 18, 2011 11.40 11.65 11.00 11.00 231,190 -1.15(-9.47%)
Aug 17, 2011 12.15 12.30 12.02 12.15 550,833 +0.00(+0.00%)
Aug 16, 2011 12.13 12.20 11.91 12.15 163,111 -0.25(-2.02%)
Aug 15, 2011 11.95 12.41 11.95 12.40 200,320 +0.46(+3.85%)
Aug 12, 2011 11.95 11.99 11.50 11.94 123,077 -0.05(-0.42%)
Aug 11, 2011 11.45 11.99 11.25 11.99 766,839 +0.49(+4.26%)
Aug 10, 2011 12.03 12.05 11.40 11.50 729,012 -1.45(-11.20%)
Aug 09, 2011 12.25 12.95 11.93 12.95 684,297 +0.80(+6.58%)
Aug 08, 2011 12.90 12.99 11.81 12.15 2,560,858 -1.56(-11.38%)
Aug 05, 2011 13.85 13.90 13.33 13.71 2,548,102 -0.19(-1.37%)
Aug 04, 2011 14.39 14.39 13.83 13.90 3,734,017 -0.60(-4.14%)
Aug 03, 2011 14.70 14.70 14.35 14.50 87,247 -0.26(-1.76%)
Aug 02, 2011 14.84 14.90 14.66 14.76 142,567 -0.14(-0.94%)
Aug 01, 2011 15.15 15.15 14.78 14.90 75,744 -0.05(-0.33%)
Jul 29, 2011 14.85 14.95 14.71 14.95 311,807 -0.04(-0.27%)
Jul 28, 2011 14.85 15.01 14.85 14.99 291,308 +0.14(+0.94%)
Jul 27, 2011 15.00 15.00 14.76 14.85 1,021,412 -0.10(-0.67%)
Jul 26, 2011 14.90 14.95 14.80 14.95 83,103 +0.05(+0.34%)
Jul 25, 2011 14.85 14.95 14.70 14.90 112,145 +0.15(+1.02%)
Jul 22, 2011 14.65 14.75 14.65 14.75 1,992,640 -0.14(-0.94%)
Jul 21, 2011 14.68 14.95 14.55 14.89 86,489 +0.21(+1.43%)
Jul 20, 2011 14.70 14.75 14.55 14.68 53,292 -0.07(-0.47%)
Jul 19, 2011 14.65 14.80 14.65 14.75 18,764 +0.25(+1.72%)
Jul 18, 2011 14.75 14.75 14.35 14.50 355,652 -0.80(-5.23%)
Jul 15, 2011 15.15 15.30 15.00 15.30 582,669 +0.35(+2.34%)
Jul 14, 2011 14.96 15.05 14.90 14.95 488,398 +0.15(+1.01%)
Jul 13, 2011 14.53 14.95 14.53 14.80 575,043 +0.12(+0.82%)
Jul 12, 2011 14.45 14.70 14.43 14.68 65,766 -0.02(-0.14%)
Jul 11, 2011 14.72 14.74 14.60 14.70 34,040 -0.40(-2.65%)
Jul 08, 2011 15.15 15.24 15.10 15.10 532,077 -0.44(-2.83%)
Jul 07, 2011 15.45 15.55 15.35 15.54 32,648 +0.41(+2.71%)
Jul 06, 2011 15.00 15.50 15.00 15.13 589,197 -0.01(-0.03%)
Jul 05, 2011 15.00 15.15 15.00 15.14 305,777 +0.03(+0.17%)
Jul 01, 2011 14.74 15.17 14.74 15.11 6,109,319 +0.65(+4.50%)
Jun 30, 2011 14.40 14.48 14.31 14.46 524,239 +0.12(+0.84%)
Jun 29, 2011 14.32 14.42 14.20 14.34 1,137,862 +0.09(+0.63%)
Jun 28, 2011 13.80 15.50 13.80 14.25 2,939,639 +0.30(+2.15%)
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.