SBRCY

Sberbank Russia (PK) Historical Data

SBRCY Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2020 12.24 0.00 0.0% 12.1275 12.2699 12.1275 233,208
Sep 16 2020 12.24 -0.02 -0.12% 12.23 12.32 12.23 82,553
Sep 15 2020 12.255 0.00 +0.00% 12.275 12.315 12.22 0
Sep 15 2020 12.255 0.24 1.96% 12.275 12.315 12.22 88,817
Sep 14 2020 12.02 0.30 2.56% 11.85 12.04 11.84 118,056
Sep 11 2020 11.72 0.00 +0.00% 11.82 11.85 11.66 0
Sep 11 2020 11.72 0.05 0.43% 11.82 11.85 11.66 152,371
Sep 10 2020 11.67 0.15 1.3% 11.71 11.81 11.65 138,276
Sep 09 2020 11.52 0.00 +0.00% 11.50 11.56 11.47 0
Sep 09 2020 11.52 0.16 1.41% 11.50 11.56 11.47 100,936
Sep 08 2020 11.36 -0.38 -3.24% 11.31 11.42 11.26 216,773
Sep 07 2020 11.74 0.00 +0.00% 11.61 11.79 11.55 0
Sep 04 2020 11.74 0.00 +0.00% 11.61 11.79 11.55 0
Sep 04 2020 11.74 0.18 1.56% 11.61 11.79 11.55 209,225
Sep 03 2020 11.56 -0.21 -1.78% 11.79 11.83 11.52 109,956
Sep 02 2020 11.77 -0.51 -4.15% 12.19 12.19 11.70 407,204
Sep 01 2020 12.28 0.00 +0.00% 12.21 12.365 12.21 0
Sep 01 2020 12.28 0.08 0.66% 12.21 12.365 12.21 118,637
Aug 31 2020 12.20 0.02 0.16% 12.15 12.24 12.07 101,662
Aug 28 2020 12.18 0.14 1.16% 12.17 12.19 12.10 105,532
Aug 27 2020 12.04 0.00 +0.00% 12.16 12.19 11.99 0
Aug 27 2020 12.04 0.04 0.33% 12.16 12.19 11.99 64,075
Aug 26 2020 12.00 0.00 +0.00% 11.93 12.03 11.89 0
Aug 26 2020 12.00 -0.07 -0.58% 11.93 12.03 11.89 96,634
Aug 25 2020 12.07 -0.28 -2.27% 12.22 12.2211 11.98 282,378
Aug 24 2020 12.35 0.00 +0.00% 12.385 12.43 12.30 0
Aug 24 2020 12.35 0.03 0.2% 12.385 12.43 12.30 306,059
Aug 21 2020 12.325 -0.26 -2.03% 12.24 12.36 12.2205 118,540
Aug 20 2020 12.58 -0.42 -3.23% 12.57 12.59 12.39 224,958
Aug 19 2020 13.00 0.12 0.93% 13.04 13.14 12.98 150,786
Aug 18 2020 12.88 0.00 +0.00% 12.89 12.99 12.85 0
Aug 18 2020 12.88 0.01 0.04% 12.89 12.99 12.85 47,895
Aug 17 2020 12.875 0.00 +0.00% 12.87 12.92 12.8301 0
Aug 17 2020 12.875 -0.27 -2.02% 12.87 12.92 12.8301 72,083
Aug 14 2020 13.14 -0.05 -0.38% 13.04 13.14 13.04 46,113
Aug 13 2020 13.19 0.00 +0.00% 12.987 13.27 12.965 0
Aug 13 2020 13.19 0.05 0.38% 12.987 13.27 12.965 73,919
Aug 12 2020 13.14 0.45 3.51% 12.98 13.15 12.94 111,386
Aug 11 2020 12.695 0.00 +0.00% 12.75 12.86 12.68 0
Aug 11 2020 12.695 0.45 3.63% 12.75 12.86 12.68 81,828
Aug 10 2020 12.25 -0.03 -0.25% 12.23 12.29 12.20 155,372
Aug 07 2020 12.2801 0.00 0.0% 12.26 12.33 12.235 78,587
Aug 06 2020 12.28 -0.12 -0.97% 12.28 12.28 12.1801 60,303
Aug 05 2020 12.40 0.00 +0.00% 12.35 12.4399 12.35 0
Aug 05 2020 12.40 0.05 0.4% 12.35 12.4399 12.35 136,237
Aug 04 2020 12.35 0.01 0.08% 12.27 12.38 12.268 65,907
Aug 03 2020 12.34 0.42 3.52% 12.23 12.36 12.188 142,153
Jul 31 2020 11.92 0.00 +0.00% 11.96 11.97 11.85 0
Jul 31 2020 11.92 0.03 0.21% 11.96 11.97 11.85 61,859
Jul 30 2020 11.895 -0.15 -1.2% 11.85 11.91 11.70 84,462
Jul 29 2020 12.04 0.00 +0.00% 12.06 12.08 11.99 0
Jul 29 2020 12.04 0.19 1.6% 12.06 12.08 11.99 30,236
Jul 28 2020 11.85 -0.24 -1.99% 11.88 11.91 11.82 49,697
Jul 27 2020 12.09 0.05 0.46% 12.08 12.1199 12.00 95,676
Jul 24 2020 12.035 0.00 +0.00% 11.93 12.08 11.897 0
Jul 24 2020 12.035 -0.03 -0.21% 11.93 12.08 11.897 102,082
Jul 23 2020 12.06 -0.14 -1.15% 12.14 12.20 12.02 328,570
Jul 22 2020 12.20 0.00 +0.00% 12.24 12.245 12.151 0
Jul 22 2020 12.20 0.01 0.08% 12.24 12.245 12.151 52,154
Jul 21 2020 12.19 0.26 2.18% 12.30 12.32 12.15 89,142
Jul 20 2020 11.93 0.00 +0.00% 11.80 11.93 11.72 0
Jul 20 2020 11.93 0.24 2.1% 11.80 11.93 11.72 256,367
Jul 17 2020 11.685 -0.11 -0.89% 11.75 11.75 11.6501 68,638
Jul 16 2020 11.79 -0.07 -0.59% 11.785 11.907 11.77 114,787
Jul 15 2020 11.86 0.08 0.68% 11.76 11.895 11.7524 130,531
Jul 14 2020 11.78 0.00 +0.00% 11.55 11.80 11.55 0
Jul 14 2020 11.78 0.12 1.03% 11.55 11.80 11.55 112,785
Jul 13 2020 11.66 -0.30 -2.47% 11.88 11.90 11.66 113,795
Jul 10 2020 11.955 0.22 1.83% 11.76 11.98 11.76 77,899
Jul 09 2020 11.74 -0.03 -0.25% 11.94 11.94 11.69 365,544
Jul 08 2020 11.77 0.00 +0.00% 11.752 11.88 11.72 0
Jul 08 2020 11.77 0.02 0.17% 11.752 11.88 11.72 134,359
Jul 07 2020 11.75 -0.16 -1.34% 11.81 11.87 11.75 102,588
Jul 06 2020 11.91 0.00 +0.00% 11.91 11.99 11.895 0
Jul 06 2020 11.91 0.01 0.08% 11.91 11.99 11.895 189,246
Jul 03 2020 11.90 0.00 +0.00% 11.83 11.92 11.695 0
Jul 02 2020 11.90 0.00 +0.00% 11.83 11.92 11.695 0
Jul 02 2020 11.90 0.41 3.57% 11.83 11.92 11.695 1,610,287
Jul 01 2020 11.49 0.15 1.32% 11.47 11.59 11.46 170,134
Jun 30 2020 11.34 -0.30 -2.58% 11.39 11.39 11.33 45,818
Jun 29 2020 11.64 0.05 0.47% 11.60 11.67 11.512 67,961
Jun 26 2020 11.586 -0.28 -2.39% 11.82 11.82 11.52 88,230
Jun 25 2020 11.87 0.16 1.37% 11.72 11.93 11.70 151,784
Jun 24 2020 11.71 0.00 +0.00% 11.85 11.875 11.58 0
Jun 24 2020 11.71 -0.26 -2.17% 11.85 11.875 11.58 78,938
Jun 23 2020 11.97 0.00 +0.00% 12.09 12.13 11.97 0
Jun 23 2020 11.97 0.10 0.84% 12.09 12.13 11.97 103,202
Jun 22 2020 11.87 0.08 0.7% 11.81 11.92 11.80 86,485


Your Recent History
USOTC
SBRCY
Sberbank R..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.