Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 30, 2015 6.110 6.180 6.100 6.110 829,072 +0.16(+2.69%)
Oct 29, 2015 6.020 6.040 5.920 5.950 238,737 -0.04(-0.67%)
Oct 28, 2015 5.940 6.090 5.930 5.990 288,528 +0.10(+1.61%)
Oct 27, 2015 5.985 5.990 5.890 5.895 160,833 -0.34(-5.38%)
Oct 26, 2015 6.260 6.290 6.230 6.230 320,937 -0.01(-0.16%)
Oct 23, 2015 6.280 6.280 6.220 6.240 320,231 +0.30(+5.05%)
Oct 22, 2015 5.930 5.950 5.870 5.940 519,762 +0.06(+1.02%)
Oct 21, 2015 5.840 5.920 5.830 5.880 557,812 -0.08(-1.26%)
Oct 20, 2015 5.950 6.030 5.920 5.955 243,361 +0.05(+0.93%)
Oct 19, 2015 5.860 5.960 5.860 5.900 29,331 -0.26(-4.22%)
Oct 16, 2015 6.150 6.190 6.060 6.160 187,141 +0.06(+0.97%)
Oct 15, 2015 5.960 6.109 5.960 6.101 210,682 +0.26(+4.47%)
Oct 14, 2015 5.780 5.849 5.750 5.840 277,531 +0.19(+3.37%)
Oct 13, 2015 5.730 5.750 5.630 5.649 157,100 -0.10(-1.75%)
Oct 12, 2015 5.880 5.885 5.720 5.750 644,420 -0.08(-1.37%)
Oct 09, 2015 5.890 6.000 5.820 5.830 947,045 +0.08(+1.40%)
Oct 08, 2015 5.611 5.750 5.590 5.750 387,303 +0.43(+8.07%)
Oct 07, 2015 5.200 5.380 5.190 5.320 311,856 +0.23(+4.42%)
Oct 06, 2015 5.000 5.120 4.990 5.095 307,336 +0.13(+2.72%)
Oct 05, 2015 4.921 4.980 4.910 4.960 107,268 +0.22(+4.64%)
Oct 02, 2015 4.640 4.760 4.629 4.740 166,470 -0.04(-0.84%)
Oct 01, 2015 4.850 4.860 4.740 4.780 1,040,452 -0.14(-2.85%)
Sep 30, 2015 4.960 5.000 4.850 4.920 406,917 +0.07(+1.44%)
Sep 29, 2015 4.810 4.880 4.810 4.850 328,250 +0.08(+1.78%)
Sep 28, 2015 4.830 4.830 4.760 4.765 117,401 -0.07(-1.35%)
Sep 25, 2015 4.800 4.880 4.800 4.830 302,694 +0.10(+2.11%)
Sep 24, 2015 4.680 4.740 4.630 4.730 274,820 +0.03(+0.64%)
Sep 23, 2015 4.760 4.805 4.670 4.700 88,954 -0.08(-1.67%)
Sep 22, 2015 4.730 4.780 4.720 4.780 82,679 -0.12(-2.45%)
Sep 21, 2015 4.930 4.930 4.830 4.900 217,434 +0.08(+1.66%)
Sep 18, 2015 4.890 4.930 4.810 4.820 75,566 -0.19(-3.79%)
Sep 17, 2015 5.011 5.090 4.920 5.010 1,544,405 -0.06(-1.16%)
Sep 16, 2015 5.010 5.080 5.010 5.069 165,806 +0.28(+5.94%)
Sep 15, 2015 4.750 4.790 4.740 4.785 229,158 +0.08(+1.61%)
Sep 14, 2015 4.680 4.721 4.680 4.709 96,401 +0.08(+1.71%)
Sep 11, 2015 4.594 4.650 4.570 4.630 58,521 -0.02(-0.43%)
Sep 10, 2015 4.584 4.650 4.540 4.650 238,826 +0.11(+2.31%)
Sep 09, 2015 4.670 4.700 4.540 4.545 50,546 -0.15(-3.09%)
Sep 08, 2015 4.620 4.690 4.560 4.690 74,205 +0.17(+3.65%)
Sep 04, 2015 4.525 4.525 4.525 0 -0.10(-2.27%)
Sep 03, 2015 4.610 4.730 4.580 4.630 796,311 +0.02(+0.43%)
Sep 02, 2015 4.640 4.640 4.480 4.610 66,210 +0.08(+1.77%)
Sep 01, 2015 4.670 4.705 4.520 4.530 255,934 -0.43(-8.67%)
Aug 31, 2015 4.650 5.010 4.650 4.960 130,778 +0.07(+1.43%)
Aug 28, 2015 4.665 4.900 4.660 4.890 102,951 +0.22(+4.71%)
Aug 27, 2015 4.540 4.690 4.540 4.670 103,658 +0.32(+7.36%)
Aug 26, 2015 4.270 4.350 4.226 4.350 102,905 +0.16(+3.82%)
Aug 25, 2015 4.370 4.390 4.190 4.190 449,027 +0.08(+1.82%)
Aug 24, 2015 3.990 4.170 3.930 4.115 1,170,075 -0.15(-3.52%)
Aug 21, 2015 4.310 4.340 4.250 4.265 120,237 -0.12(-2.85%)
Aug 20, 2015 4.520 4.550 4.390 4.390 180,256 -0.15(-3.30%)
Aug 19, 2015 4.625 4.640 4.510 4.540 154,297 -0.05(-1.09%)
Aug 18, 2015 4.610 4.631 4.570 4.590 95,578 -0.03(-0.65%)
Aug 17, 2015 4.650 4.663 4.600 4.620 133,508 -0.12(-2.63%)
Aug 14, 2015 4.790 4.820 4.740 4.745 103,482 +0.00(+0.11%)
Aug 13, 2015 4.710 4.760 4.680 4.740 129,931 -0.06(-1.23%)
Aug 12, 2015 4.720 4.800 4.720 4.799 61,067 -0.01(-0.23%)
Aug 11, 2015 4.810 4.810 4.760 4.810 164,963 -0.20(-3.99%)
Aug 10, 2015 4.850 5.010 4.850 5.010 1,113,373 +0.11(+2.24%)
Aug 07, 2015 4.810 4.920 4.810 4.900 87,170 +0.13(+2.73%)
Aug 06, 2015 4.730 4.770 4.670 4.770 227,374 -0.01(-0.21%)
Aug 05, 2015 4.860 4.900 4.770 4.780 693,524 +0.03(+0.63%)
Aug 04, 2015 4.730 4.783 4.730 4.750 149,106 +0.12(+2.59%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.