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, 2020 11.30 11.50 11.26 11.44 466,800 -0.16(-1.38%)
May 28, 2020 11.55 11.81 11.45 11.60 1,118,146 +0.37(+3.29%)
May 27, 2020 11.17 11.29 10.95 11.23 796,532 +0.34(+3.12%)
May 26, 2020 10.98 11.05 10.85 10.89 172,775 +0.35(+3.32%)
May 22, 2020 10.50 10.56 10.41 10.54 59,200 -0.31(-2.86%)
May 21, 2020 10.97 10.98 10.76 10.85 194,472 -0.03(-0.28%)
May 20, 2020 10.67 10.90 10.67 10.88 129,687 +0.50(+4.82%)
May 19, 2020 10.34 10.44 10.31 10.38 274,235 -0.02(-0.19%)
May 18, 2020 10.29 10.45 10.27 10.40 122,325 +0.42(+4.16%)
May 15, 2020 9.980 10.01 9.910 9.985 100,000 -0.12(-1.14%)
May 14, 2020 9.870 10.10 9.800 10.10 149,053 +0.11(+1.10%)
May 13, 2020 10.24 10.25 9.930 9.990 203,199 -0.28(-2.73%)
May 12, 2020 10.48 10.51 10.27 10.27 128,237 -0.09(-0.87%)
May 11, 2020 10.21 10.41 10.20 10.36 120,551 -0.25(-2.36%)
May 08, 2020 10.50 10.68 10.50 10.61 275,900 +0.20(+1.92%)
May 07, 2020 10.58 10.61 10.38 10.41 192,281 -0.09(-0.84%)
May 06, 2020 10.46 10.57 10.42 10.50 56,988 -0.00(-0.02%)
May 05, 2020 10.48 10.60 10.48 10.50 86,086 +0.06(+0.57%)
May 04, 2020 10.25 10.44 10.21 10.44 306,861 +0.19(+1.85%)
May 01, 2020 10.42 10.44 10.23 10.25 180,500 -0.26(-2.47%)
Apr 30, 2020 10.69 10.70 10.39 10.51 164,401 -0.30(-2.78%)
Apr 29, 2020 10.59 10.82 10.56 10.81 344,099 +0.48(+4.65%)
Apr 28, 2020 10.44 10.49 10.33 10.33 143,404 +0.14(+1.37%)
Apr 27, 2020 10.11 10.20 10.09 10.19 255,302 +0.07(+0.69%)
Apr 24, 2020 10.24 10.24 10.00 10.12 170,900 +0.06(+0.60%)
Apr 23, 2020 10.21 10.36 10.02 10.06 252,996 +0.00(+0.00%)
Apr 22, 2020 10.03 10.08 9.920 10.06 80,090 +0.41(+4.25%)
Apr 21, 2020 9.580 9.740 9.510 9.650 225,455 -0.22(-2.23%)
Apr 20, 2020 10.01 10.21 9.870 9.870 241,779 -0.52(-5.01%)
Apr 17, 2020 10.29 10.43 10.23 10.39 364,600 +0.23(+2.26%)
Apr 16, 2020 10.28 10.28 9.960 10.16 174,486 +0.26(+2.63%)
Apr 15, 2020 10.04 10.04 9.840 9.900 460,608 -0.80(-7.52%)
Apr 14, 2020 10.83 10.92 10.66 10.71 236,409 -0.12(-1.15%)
Apr 13, 2020 10.55 10.85 10.55 10.83 198,269 +0.13(+1.21%)
Apr 09, 2020 11.00 11.17 10.52 10.70 312,000 +0.02(+0.19%)
Apr 08, 2020 10.47 10.71 10.41 10.68 249,991 +0.35(+3.39%)
Apr 07, 2020 10.44 10.48 10.21 10.33 182,552 +0.24(+2.43%)
Apr 06, 2020 9.830 10.12 9.820 10.09 254,920 +0.35(+3.54%)
Apr 03, 2020 9.680 9.740 9.490 9.740 200,500 +0.05(+0.52%)
Apr 02, 2020 9.223 9.740 9.170 9.690 439,377 +0.45(+4.87%)
Apr 01, 2020 9.260 9.390 9.160 9.240 454,047 -0.16(-1.70%)
Mar 31, 2020 9.370 9.550 9.310 9.400 183,707 +0.13(+1.40%)
Mar 30, 2020 9.100 9.270 9.010 9.270 291,424 +0.18(+1.98%)
Mar 27, 2020 9.220 9.250 8.947 9.090 281,700 -0.78(-7.90%)
Mar 26, 2020 9.543 9.870 9.540 9.870 387,913 +0.34(+3.57%)
Mar 25, 2020 9.650 9.825 9.190 9.530 439,423 -0.30(-3.05%)
Mar 24, 2020 9.670 9.970 9.630 9.830 322,204 +0.47(+5.02%)
Mar 23, 2020 9.280 9.550 9.060 9.360 245,088 -0.22(-2.30%)
Mar 20, 2020 9.760 10.00 9.550 9.580 713,500 -0.24(-2.44%)
Mar 19, 2020 9.130 9.930 8.920 9.820 287,809 +1.13(+13.00%)
Mar 18, 2020 8.600 8.910 8.200 8.690 555,069 -1.13(-11.51%)
Mar 17, 2020 9.977 10.07 9.734 9.820 468,683 -0.21(-2.09%)
Mar 16, 2020 9.988 10.67 9.890 10.03 373,886 -1.40(-12.25%)
Mar 13, 2020 10.75 11.45 10.60 11.43 247,800 +2.04(+21.73%)
Mar 12, 2020 9.470 9.930 9.270 9.390 706,582 -1.15(-10.91%)
Mar 11, 2020 11.02 11.11 10.35 10.54 478,303 -0.89(-7.79%)
Mar 10, 2020 11.65 11.89 11.00 11.43 595,980 +0.98(+9.38%)
Mar 09, 2020 10.11 10.79 10.07 10.45 1,339,426 -2.53(-19.49%)
Mar 06, 2020 13.03 13.08 12.83 12.98 419,400 -0.62(-4.56%)
Mar 05, 2020 13.97 14.01 13.52 13.60 171,624 -0.72(-5.03%)
Mar 04, 2020 14.33 14.44 14.21 14.32 307,679 +0.45(+3.24%)
Mar 03, 2020 14.28 14.55 13.86 13.87 512,924 -0.24(-1.70%)
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.