UK Markets close in 5 hrs 13 mins

Sberbank of Russia (SBRCY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.52000.0000 (0.00%)
At close: 10:49AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 2022------
13 May 20220.52000.52000.52000.52000.5200-
12 May 20220.52000.52000.52000.52000.5200-
11 May 20220.52000.52000.52000.52000.5200-
10 May 20221.00001.00001.00001.00001.0000-
09 May 20221.00001.00001.00001.00001.0000-
06 May 20221.00001.00001.00001.00001.0000-
05 May 20220.52000.52000.52000.52000.5200-
04 May 20220.52000.52000.52000.52000.5200-
03 May 20220.52000.52000.52000.52000.5200-
02 May 20220.52000.52000.52000.52000.5200-
29 Apr 20220.52000.52000.52000.52000.5200-
28 Apr 20220.52000.52000.52000.52000.5200-
27 Apr 20220.52000.52000.52000.52000.5200-
26 Apr 20220.52000.52000.52000.52000.5200-
25 Apr 20220.52000.52000.52000.52000.5200-
22 Apr 20220.52000.52000.52000.52000.5200-
21 Apr 20220.52000.52000.52000.52000.5200-
20 Apr 20220.52000.52000.52000.52000.5200-
19 Apr 20220.52000.52000.52000.52000.5200-
18 Apr 20220.52000.52000.52000.52000.5200-
14 Apr 20220.52000.52000.52000.52000.5200-
13 Apr 20220.52000.52000.52000.52000.5200-
12 Apr 20220.52000.52000.52000.52000.5200-
11 Apr 20220.52000.52000.52000.52000.5200-
08 Apr 20220.52000.52000.52000.52000.5200-
07 Apr 20220.52000.52000.52000.52000.5200-
06 Apr 20220.52000.52000.52000.52000.5200-
05 Apr 20220.52000.52000.52000.52000.5200-
04 Apr 20220.52000.52000.52000.52000.5200-
01 Apr 20220.52000.52000.52000.52000.5200-
31 Mar 20220.52000.52000.52000.52000.5200-
30 Mar 20220.52000.52000.52000.52000.5200-
29 Mar 20220.52000.52000.52000.52000.5200-
28 Mar 20220.52000.52000.52000.52000.5200-
25 Mar 20220.52000.52000.52000.52000.5200-
24 Mar 20220.52000.52000.52000.52000.5200-
23 Mar 20220.52000.52000.52000.52000.5200-
22 Mar 20220.52000.52000.52000.52000.5200-
21 Mar 20220.52000.52000.52000.52000.5200-
18 Mar 20220.52000.52000.52000.52000.5200-
17 Mar 20220.52000.52000.52000.52000.5200-
16 Mar 20220.52000.52000.52000.52000.5200-
15 Mar 20220.52000.52000.52000.52000.5200-
14 Mar 20220.52000.52000.52000.52000.5200-
11 Mar 20220.52000.52000.52000.52000.5200-
10 Mar 20220.52000.52000.52000.52000.5200-
09 Mar 20220.52000.52000.52000.52000.5200-
08 Mar 20220.52000.52000.52000.52000.5200-
07 Mar 20220.52000.52000.52000.52000.5200-
04 Mar 20220.52000.52000.52000.52000.5200-
03 Mar 20220.79000.79000.48000.52000.52003,208,600
02 Mar 20220.87001.29000.61000.90000.900022,039,300
01 Mar 20221.27001.48000.99001.00001.000030,116,800
28 Feb 20221.30001.60001.09001.25001.250088,253,600
25 Feb 20224.39004.49003.95004.43004.430012,569,400
24 Feb 20222.45004.44002.20003.60003.600046,066,800
23 Feb 20229.56009.65008.61008.97008.97005,536,600
22 Feb 202210.530011.100010.050010.330010.33004,291,800
18 Feb 202213.220013.280012.810013.080013.0800963,800
17 Feb 202213.880014.120013.720013.810013.8100575,500
16 Feb 202214.800014.960014.750014.860014.8600489,400
15 Feb 202214.380014.970014.350014.970014.9700618,800
14 Feb 202213.370013.630013.190013.610013.61001,406,400
11 Feb 202214.290014.300013.220013.220013.22001,305,700
10 Feb 202214.910015.160014.740014.860014.8600704,900
09 Feb 202214.940014.980014.880014.910014.9100361,600
08 Feb 202214.150014.450014.100014.430014.4300294,300
07 Feb 202213.590013.710013.470013.650013.6500389,200
04 Feb 202213.410013.580013.370013.580013.5800309,200
03 Feb 202213.190013.310013.000013.000013.00002,095,000
02 Feb 202213.620013.740013.420013.720013.72001,048,200
01 Feb 202213.880013.940013.610013.940013.9400297,300
31 Jan 202213.740013.960013.690013.930013.9300257,100
28 Jan 202213.410013.430013.220013.330013.3300266,700
27 Jan 202213.280013.440013.030013.170013.1700416,400
26 Jan 202212.270012.320011.850011.930011.9300490,800
25 Jan 202211.840012.190011.580012.100012.1000973,100
24 Jan 202211.700012.070011.530012.060012.06001,318,800
21 Jan 202212.990013.040012.670012.680012.68001,271,000
20 Jan 202213.420013.700013.110013.170013.1700733,600
19 Jan 202212.720012.920012.510012.810012.8100718,400
18 Jan 202212.020012.380011.980012.220012.22001,390,700
14 Jan 202213.290013.680013.210013.640013.6400857,000
13 Jan 202214.970014.990014.080014.080014.08001,058,100
12 Jan 202215.570015.590015.370015.540015.5400376,600
11 Jan 202215.430015.660015.380015.650015.6500176,000
10 Jan 202215.470015.510015.260015.470015.47002,456,000
07 Jan 202215.720015.800015.560015.570015.5700649,100
06 Jan 202215.090015.410015.050015.370015.3700172,500
05 Jan 202215.760015.790014.930014.950014.9500471,500
04 Jan 202216.040016.220016.040016.090016.0900199,300
03 Jan 202216.190016.310016.120016.290016.2900187,800
31 Dec 202115.820015.940015.750015.750015.750078,500
30 Dec 202115.690015.710015.570015.690015.6900138,900
29 Dec 202115.790015.850015.710015.850015.8500253,600
28 Dec 202115.990016.020015.930015.960015.9600251,900
27 Dec 202115.980016.030015.860016.030016.0300144,100
23 Dec 202116.020016.020015.870015.890015.8900211,800
22 Dec 202115.970016.050015.860015.860015.8600135,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...