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 03, 2022 0 +0.00(+0.00%)
Mar 02, 2022 0.8650 1.290 0.6100 0.9000 22,062,812 -0.10(-10.00%)
Mar 01, 2022 1.270 1.480 0.9900 1.000 30,135,288 -0.25(-20.00%)
Feb 28, 2022 1.600 4.430 1.090 1.250 88,291,288 -3.18(-71.78%)
Feb 25, 2022 4.000 4.470 3.012 4.430 12,649,937 +0.83(+23.06%)
Feb 24, 2022 2.450 4.440 2.200 3.600 46,076,932 -5.37(-59.86%)
Feb 23, 2022 9.560 9.650 8.610 8.967 5,536,607 -1.36(-13.19%)
Feb 22, 2022 10.53 11.10 10.07 10.33 4,291,833 -2.75(-21.02%)
Feb 18, 2022 13.08 0 -0.73(-5.29%)
Feb 17, 2022 13.88 14.12 13.72 13.81 575,547 -1.04(-7.03%)
Feb 16, 2022 14.80 14.96 14.75 14.86 489,379 -0.12(-0.77%)
Feb 15, 2022 14.38 14.97 14.35 14.97 618,824 +1.36(+9.99%)
Feb 14, 2022 13.37 13.63 13.19 13.61 1,406,386 +0.39(+2.95%)
Feb 11, 2022 14.29 14.30 13.22 13.22 1,305,684 -1.64(-11.04%)
Feb 10, 2022 14.91 15.16 14.74 14.86 704,853 -0.05(-0.34%)
Feb 09, 2022 14.94 14.98 14.88 14.91 361,577 +0.48(+3.33%)
Feb 08, 2022 14.15 14.45 14.10 14.43 294,311 +0.78(+5.71%)
Feb 07, 2022 13.59 13.71 13.47 13.65 389,217 +0.07(+0.52%)
Feb 04, 2022 13.41 13.58 13.37 13.58 309,163 +0.58(+4.46%)
Feb 03, 2022 13.19 13.30 13.00 13.00 3,445,544 -0.72(-5.25%)
Feb 02, 2022 13.62 13.74 13.42 13.72 1,048,218 -0.22(-1.58%)
Feb 01, 2022 13.88 13.94 13.61 13.94 297,372 -0.02(-0.14%)
Jan 31, 2022 13.74 13.96 13.96 257,106 +0.63(+4.73%)
Jan 28, 2022 13.41 13.43 13.22 13.33 266,687 +0.16(+1.21%)
Jan 27, 2022 13.28 13.44 13.03 13.17 416,377 +1.24(+10.39%)
Jan 26, 2022 12.27 12.32 11.85 11.93 490,750 -0.17(-1.40%)
Jan 25, 2022 11.84 12.19 11.58 12.10 983,097 +0.04(+0.33%)
Jan 24, 2022 11.68 12.07 11.53 12.06 1,318,784 -0.62(-4.87%)
Jan 21, 2022 12.99 13.04 12.67 12.68 1,271,038 -0.49(-3.70%)
Jan 20, 2022 13.42 13.70 13.11 13.16 733,603 +0.35(+2.77%)
Jan 19, 2022 12.72 12.92 12.51 12.81 718,357 +0.59(+4.83%)
Jan 18, 2022 12.02 12.38 11.98 12.22 1,390,692 -1.42(-10.41%)
Jan 14, 2022 13.64 0 -0.44(-3.12%)
Jan 13, 2022 14.97 14.99 14.08 14.08 1,058,148 -1.46(-9.40%)
Jan 12, 2022 15.57 15.59 15.37 15.54 376,595 -0.11(-0.70%)
Jan 11, 2022 15.43 15.66 15.38 15.65 176,033 +0.18(+1.16%)
Jan 10, 2022 15.47 15.51 15.26 15.47 2,455,975 -0.10(-0.64%)
Jan 07, 2022 15.72 15.80 15.56 15.57 649,089 +0.20(+1.30%)
Jan 06, 2022 15.09 15.41 15.05 15.37 172,494 +0.42(+2.81%)
Jan 05, 2022 15.76 15.79 14.93 14.95 471,512 -1.14(-7.09%)
Jan 04, 2022 16.04 16.22 16.04 16.09 199,270 -0.20(-1.23%)
Jan 03, 2022 16.19 16.31 16.12 16.29 187,833 +0.54(+3.43%)
Dec 31, 2021 15.82 15.94 15.75 15.75 78,532 +0.06(+0.41%)
Dec 30, 2021 15.69 15.71 15.57 15.69 138,943 -0.16(-1.04%)
Dec 29, 2021 15.79 15.85 15.71 15.85 253,555 -0.14(-0.88%)
Dec 28, 2021 15.99 16.02 15.93 15.99 251,889 -0.04(-0.25%)
Dec 27, 2021 15.98 16.03 15.86 16.03 144,089 +0.14(+0.88%)
Dec 23, 2021 16.02 16.02 15.87 15.89 211,768 +0.03(+0.19%)
Dec 22, 2021 15.97 16.05 15.86 15.86 135,706 +0.12(+0.76%)
Dec 21, 2021 15.59 15.75 15.53 15.74 360,981 +0.22(+1.42%)
Dec 20, 2021 15.46 15.53 15.35 15.52 390,193 -0.35(-2.20%)
Dec 17, 2021 15.89 15.92 15.77 15.87 565,996 -0.15(-0.94%)
Dec 16, 2021 16.15 16.22 15.89 16.02 193,048 +0.55(+3.56%)
Dec 15, 2021 15.22 15.54 15.07 15.47 459,650 +0.18(+1.18%)
Dec 14, 2021 15.21 15.46 15.14 15.29 617,096 +0.09(+0.57%)
Dec 13, 2021 15.40 15.51 15.18 15.20 308,498 -0.93(-5.77%)
Dec 10, 2021 16.20 16.20 15.92 16.14 320,915 -0.11(-0.71%)
Dec 09, 2021 16.43 16.46 16.14 16.25 248,531 +0.20(+1.25%)
Dec 08, 2021 15.95 16.11 15.70 16.05 807,280 -0.54(-3.24%)
Dec 07, 2021 16.20 16.77 16.09 16.59 1,222,323 +0.16(+0.96%)
Dec 06, 2021 16.48 16.56 16.31 16.43 371,922 -0.93(-5.36%)
Dec 03, 2021 17.52 17.57 17.17 17.36 81,086 -0.27(-1.53%)
Dec 02, 2021 17.40 17.72 17.39 17.63 97,509 +0.30(+1.73%)
Dec 01, 2021 17.50 17.79 17.33 17.33 123,530 +0.42(+2.48%)
Nov 30, 2021 16.94 17.05 16.73 16.91 211,940 -0.03(-0.18%)
Nov 29, 2021 17.16 17.16 16.86 16.94 482,072 +0.83(+5.12%)
Nov 26, 2021 16.24 16.28 16.02 16.11 118,431 -0.99(-5.76%)
Nov 24, 2021 17.02 17.17 16.98 17.10 163,434 -0.43(-2.48%)
Nov 23, 2021 17.16 17.55 16.98 17.54 345,128 +1.14(+6.92%)
Nov 22, 2021 16.79 16.90 16.31 16.40 946,888 -1.36(-7.66%)
Nov 19, 2021 17.90 18.11 17.72 17.76 407,788 -0.61(-3.32%)
Nov 18, 2021 18.55 18.38 18.34 18.37 97,284 -0.32(-1.71%)
Nov 17, 2021 18.69 18.76 18.58 18.69 201,198 +0.30(+1.60%)
Nov 16, 2021 18.38 18.52 18.31 18.39 596,044 -0.52(-2.72%)
Nov 15, 2021 19.01 19.02 18.76 18.91 359,544 -0.15(-0.79%)
Nov 12, 2021 19.03 19.22 19.03 19.06 183,756 -0.79(-3.98%)
Nov 11, 2021 19.93 20.09 19.84 19.85 158,579 +0.27(+1.35%)
Nov 10, 2021 19.84 19.59 131,310 -0.55(-2.73%)
Nov 09, 2021 20.22 20.23 20.02 20.14 49,662 +0.05(+0.25%)
Nov 08, 2021 20.03 20.12 20.01 20.09 402,605 -0.09(-0.47%)
Nov 05, 2021 20.29 20.30 20.09 20.18 69,783 -0.12(-0.59%)
Nov 04, 2021 20.18 20.40 20.00 20.30 325,964 -0.25(-1.22%)
Nov 03, 2021 20.37 20.55 20.27 20.55 127,900 -0.20(-0.96%)
Nov 02, 2021 20.60 20.84 20.56 20.75 76,267 +0.02(+0.12%)
Nov 01, 2021 20.51 20.81 20.48 20.73 68,839 +0.65(+3.21%)
Oct 29, 2021 20.03 20.12 19.88 20.08 252,696 -0.78(-3.74%)
Oct 28, 2021 20.75 20.86 20.64 20.86 64,494 -0.20(-0.95%)
Oct 27, 2021 20.98 21.25 20.95 21.06 158,071 -0.24(-1.13%)
Oct 26, 2021 21.23 21.30 86,770 +0.17(+0.80%)
Oct 25, 2021 21.09 21.19 20.98 21.13 136,913 +0.46(+2.22%)
Oct 22, 2021 20.90 20.96 20.57 20.67 789,506 +0.16(+0.78%)
Oct 21, 2021 20.67 20.67 20.34 20.51 124,995 -0.41(-1.96%)
Oct 20, 2021 20.75 21.01 20.71 20.92 155,597 -0.03(-0.14%)
Oct 19, 2021 20.87 20.99 20.76 20.95 96,179 +0.48(+2.34%)
Oct 18, 2021 20.43 20.57 20.41 20.47 70,801 -0.41(-1.96%)
Oct 15, 2021 20.81 20.93 20.81 20.88 324,331 -0.12(-0.57%)
Oct 14, 2021 21.05 21.08 20.95 21.00 212,932 -0.03(-0.14%)
Oct 13, 2021 20.93 21.07 20.84 21.03 352,086 +0.01(+0.05%)
Oct 12, 2021 21.17 21.17 20.91 21.02 110,658 -0.48(-2.26%)
Oct 11, 2021 21.44 21.63 21.44 21.50 211,425 +0.81(+3.94%)
Oct 08, 2021 20.67 20.84 20.65 20.69 135,058 +0.24(+1.17%)
Oct 07, 2021 20.46 20.60 20.41 20.45 416,582 +0.29(+1.44%)
Oct 06, 2021 19.99 20.17 19.99 20.16 253,178 +0.14(+0.70%)
Oct 05, 2021 19.70 20.06 19.68 20.02 215,146 +0.98(+5.15%)
Oct 04, 2021 19.06 19.17 19.01 19.04 118,019 +0.49(+2.64%)
Oct 01, 2021 18.56 18.58 18.44 18.55 82,532 -0.20(-1.07%)
Sep 30, 2021 18.32 18.82 18.31 18.75 154,747 +0.77(+4.28%)
Sep 29, 2021 18.09 18.10 17.94 17.98 68,911 -0.15(-0.83%)
Sep 28, 2021 18.23 18.23 18.03 18.13 203,020 -0.14(-0.77%)
Sep 27, 2021 18.14 18.30 18.11 18.27 163,484 +0.45(+2.55%)
Sep 24, 2021 17.72 17.87 17.72 17.82 85,903 -0.12(-0.69%)
Sep 23, 2021 17.94 17.99 17.83 17.94 77,076 -0.08(-0.43%)
Sep 22, 2021 17.84 18.13 17.84 18.02 187,984 +0.35(+1.97%)
Sep 21, 2021 17.67 17.73 17.60 17.67 68,969 -0.15(-0.87%)
Sep 20, 2021 17.84 17.92 17.66 17.82 122,769 -0.32(-1.74%)
Sep 17, 2021 18.15 18.25 18.08 18.14 696,591 +0.18(+1.00%)
Sep 16, 2021 18.00 18.00 17.87 17.96 360,364 -0.46(-2.50%)
Sep 15, 2021 18.29 18.42 18.26 18.42 137,289 +0.57(+3.16%)
Sep 14, 2021 18.00 18.00 17.82 17.86 71,131 -0.09(-0.53%)
Sep 13, 2021 17.80 17.99 17.79 17.95 51,482 +0.15(+0.84%)
Sep 10, 2021 17.87 17.91 17.73 17.80 53,807 -0.04(-0.22%)
Sep 09, 2021 17.85 17.97 17.80 17.84 198,769 -0.18(-1.00%)
Sep 08, 2021 18.03 18.07 17.85 18.02 270,198 +0.30(+1.69%)
Sep 07, 2021 17.69 17.80 17.66 17.72 96,599 -0.38(-2.10%)
Sep 03, 2021 18.00 18.18 17.96 18.10 58,156 +0.15(+0.84%)
Sep 02, 2021 18.17 18.20 17.93 17.95 90,520 -0.31(-1.70%)
Sep 01, 2021 17.99 18.33 17.98 18.26 332,784 +0.39(+2.18%)
Aug 31, 2021 17.83 17.91 17.81 17.87 162,467 +0.12(+0.68%)
Aug 30, 2021 17.85 17.85 17.68 17.75 117,616 +0.04(+0.23%)
Aug 27, 2021 17.41 17.74 17.41 17.71 53,907 +0.39(+2.25%)
Aug 26, 2021 17.33 17.36 17.23 17.32 97,760 -0.21(-1.20%)
Aug 25, 2021 17.49 17.57 17.39 17.53 62,454 -0.05(-0.28%)
Aug 24, 2021 17.53 17.59 17.50 17.58 141,119 -0.17(-0.97%)
Aug 23, 2021 17.70 17.76 17.66 17.75 88,615 +0.25(+1.43%)
Aug 20, 2021 17.44 17.55 17.38 17.50 208,361 -0.35(-1.96%)
Aug 19, 2021 17.74 17.95 17.66 17.85 220,790 -0.40(-2.19%)
Aug 18, 2021 18.33 18.36 18.21 18.25 245,916 +0.09(+0.50%)
Aug 17, 2021 18.14 18.20 18.10 18.16 100,424 +0.17(+0.94%)
Aug 16, 2021 17.94 17.99 17.87 17.99 59,093 +0.04(+0.22%)
Aug 13, 2021 17.84 17.96 17.81 17.95 115,447 +0.09(+0.50%)
Aug 12, 2021 17.84 17.91 17.76 17.86 212,933 -0.09(-0.53%)
Aug 11, 2021 17.83 17.99 17.82 17.95 51,454 +0.14(+0.81%)
Aug 10, 2021 17.74 17.83 17.74 17.81 92,199 +0.11(+0.62%)
Aug 09, 2021 17.71 17.82 17.66 17.70 138,559 +0.33(+1.90%)
Aug 06, 2021 17.37 17.44 17.33 17.37 69,718 +0.14(+0.81%)
Aug 05, 2021 17.10 17.27 17.10 17.23 200,366 +0.27(+1.61%)
Aug 04, 2021 17.01 17.06 16.95 16.96 45,142 +0.01(+0.04%)
Aug 03, 2021 16.83 16.97 16.78 16.95 56,236 +0.18(+1.07%)
Aug 02, 2021 16.80 16.91 16.73 16.77 81,639 +0.14(+0.84%)
Jul 30, 2021 16.70 16.77 16.60 16.63 149,422 +0.04(+0.24%)
Jul 29, 2021 16.53 16.62 16.49 16.59 152,182 +0.14(+0.85%)
Jul 28, 2021 16.31 16.47 16.25 16.45 54,691 +0.14(+0.87%)
Jul 27, 2021 16.30 16.34 16.25 16.31 40,328 -0.12(-0.72%)
Jul 26, 2021 16.19 16.43 16.16 16.43 60,796 +0.40(+2.50%)
Jul 23, 2021 16.10 16.10 15.96 16.02 144,280 -0.02(-0.09%)
Jul 22, 2021 16.04 16.07 15.96 16.04 37,229 +0.13(+0.82%)
Jul 21, 2021 15.80 15.95 15.80 15.91 57,353 +0.03(+0.16%)
Jul 20, 2021 15.67 15.91 15.63 15.88 260,879 +0.35(+2.25%)
Jul 19, 2021 15.67 15.70 15.50 15.54 95,762 -0.57(-3.51%)
Jul 16, 2021 16.22 16.22 16.06 16.10 37,301 -0.09(-0.56%)
Jul 15, 2021 16.22 16.30 16.18 16.19 68,368 -0.07(-0.43%)
Jul 14, 2021 16.30 16.33 16.16 16.26 36,585 -0.03(-0.18%)
Jul 13, 2021 16.30 16.40 16.23 16.29 75,305 -0.12(-0.76%)
Jul 12, 2021 16.33 16.43 16.30 16.41 42,980 +0.05(+0.34%)
Jul 09, 2021 16.31 16.41 16.31 16.36 66,964 +0.19(+1.18%)
Jul 08, 2021 16.04 16.23 16.00 16.17 46,713 -0.03(-0.19%)
Jul 07, 2021 16.30 16.30 16.18 16.20 74,154 -0.08(-0.49%)
Jul 06, 2021 16.53 16.56 16.21 16.28 88,376 -0.49(-2.92%)
Jul 02, 2021 16.76 16.79 16.68 16.77 46,665 +0.13(+0.78%)
Jul 01, 2021 16.78 16.78 16.56 16.64 99,123 -0.05(-0.30%)
Jun 30, 2021 16.64 16.73 16.61 16.69 113,335 -0.15(-0.89%)
Jun 29, 2021 16.85 16.85 16.73 16.84 61,197 -0.31(-1.80%)
Jun 28, 2021 17.15 17.15 17.10 17.15 105,148 -0.12(-0.71%)
Jun 25, 2021 17.27 17.29 17.24 17.27 49,972 +0.12(+0.70%)
Jun 24, 2021 17.13 17.23 17.08 17.15 88,659 +0.14(+0.82%)
Jun 23, 2021 17.04 17.11 17.00 17.01 54,374 -0.03(-0.18%)
Jun 22, 2021 16.84 17.06 16.82 17.04 130,915 +0.13(+0.77%)
Jun 21, 2021 16.81 16.93 16.80 16.91 54,739 -0.05(-0.29%)
Jun 18, 2021 17.11 17.13 16.92 16.96 135,780 -0.38(-2.19%)
Jun 17, 2021 17.41 17.45 17.25 17.34 56,528 +0.21(+1.23%)
Jun 16, 2021 17.37 17.42 17.09 17.13 81,220 -0.15(-0.87%)
Jun 15, 2021 17.37 17.37 17.24 17.28 36,741 -0.11(-0.63%)
Jun 14, 2021 17.33 17.43 17.30 17.39 75,558 +0.03(+0.17%)
Jun 11, 2021 17.48 17.48 17.29 17.36 477,040 -0.13(-0.74%)
Jun 10, 2021 17.57 17.57 17.41 17.49 119,784 +0.07(+0.40%)
Jun 09, 2021 17.45 17.49 17.38 17.42 63,169 +0.04(+0.23%)
Jun 08, 2021 17.39 17.39 17.30 17.38 49,310 +0.07(+0.43%)
Jun 07, 2021 17.24 17.33 17.23 17.30 49,199 +0.26(+1.53%)
Jun 04, 2021 17.03 17.07 16.91 17.05 617,216 +0.02(+0.10%)
Jun 03, 2021 17.05 17.07 16.98 17.03 185,713 -0.05(-0.30%)
Jun 02, 2021 16.93 17.17 16.93 17.08 68,731 +0.18(+1.07%)
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.