Sberbank of Russia GDR Historical Data

SBER
Download
Date Close Price change Market cap Trading volume
Mar 9, 2022 $ 0.47
+0.00%
$ 940 million $ 106,178
Mar 8, 2022 $ 0.47
+0.00%
$ 940 million $ 106,178
Mar 7, 2022 $ 0.47
+0.00%
$ 940 million $ 106,178
Mar 6, 2022 $ 0.47
+0.00%
$ 940 million $ 106,178
Mar 5, 2022 $ 0.47
+0.00%
$ 940 million $ 106,178
Mar 4, 2022 $ 0.47
+0.00%
$ 940 million $ 106,178
Mar 3, 2022 $ 0.47
+0.00%
$ 940 million $ 106,178
Mar 2, 2022 $ 0.47
-49.73%
$ 940 million $ 106,178
Mar 1, 2022 $ 0.935
-30.22%
$ 1.87 billion $ 122,869
Feb 28, 2022 $ 1.34
-69.37%
$ 2.68 billion $ 248,582
Feb 27, 2022 $ 4.38
+0.00%
$ 8.75 billion $ 174,283
Feb 26, 2022 $ 4.38
+0.00%
$ 8.75 billion $ 174,283
Feb 25, 2022 $ 4.38
+67.62%
$ 8.75 billion $ 174,283
Feb 24, 2022 $ 2.61
-70.77%
$ 5.22 billion $ 637,680
Feb 23, 2022 $ 8.93
-18.63%
$ 17.86 billion $ 43,453
Feb 22, 2022 $ 10.97
+4.03%
$ 21.95 billion $ 146,000
Feb 21, 2022 $ 10.55
-19.47%
$ 21.1 billion $ 69,145
Feb 20, 2022 $ 13.1
+0.00%
$ 26.2 billion $ 2,279
Feb 19, 2022 $ 13.1
+0.00%
$ 26.2 billion $ 2,279
Feb 18, 2022 $ 13.1
-5.35%
$ 26.2 billion $ 2,279
Feb 17, 2022 $ 13.84
-7.05%
$ 27.68 billion $ 3,654
Feb 16, 2022 $ 14.89
+2.58%
$ 29.78 billion $ 11,718
Feb 15, 2022 $ 14.52
+7.28%
$ 29.03 billion $ 16,155
Feb 14, 2022 $ 13.53
-4.18%
$ 27.06 billion $ 27,371
Feb 13, 2022 $ 14.12
+0.00%
$ 28.24 billion $ 1,906
Feb 12, 2022 $ 14.12
+0.00%
$ 28.24 billion $ 1,906
Feb 11, 2022 $ 14.12
-6.18%
$ 28.24 billion $ 1,906
Feb 10, 2022 $ 15.05
+0.80%
$ 30.1 billion $ 2,844
Feb 9, 2022 $ 14.93
+4.33%
$ 29.86 billion $ 6,405
Feb 8, 2022 $ 14.31
+5.96%
$ 28.62 billion $ 4,837
Feb 7, 2022 $ 13.5
+7.91%
$ 27.01 billion $ 851
Feb 6, 2022 $ 12.52
+0.00%
$ 25.03 billion $ 801
Feb 5, 2022 $ 12.52
-6.74%
$ 25.03 billion $ 801
Feb 4, 2022 $ 13.42
+1.63%
$ 26.84 billion $ 859
Feb 3, 2022 $ 13.21
-2.44%
$ 26.41 billion $ 1,769
Feb 2, 2022 $ 13.54
-1.64%
$ 27.07 billion $ 1,408
Feb 1, 2022 $ 13.76
+0.00%
$ 27.52 billion $ 5,009
Jan 31, 2022 $ 13.76
+3.65%
$ 27.52 billion $ 2,339
Jan 30, 2022 $ 13.28
+0.11%
$ 26.55 billion $ 2,748
Jan 29, 2022 $ 13.26
+0.00%
$ 26.52 billion $ 2,745
Jan 28, 2022 $ 13.26
+0.95%
$ 26.52 billion $ 2,745
Jan 27, 2022 $ 13.14
+9.60%
$ 26.27 billion $ 8,498
Jan 26, 2022 $ 11.98
+2.52%
$ 23.97 billion $ 6,436
Jan 25, 2022 $ 11.69
-0.51%
$ 23.38 billion $ 3,530
Jan 24, 2022 $ 11.75
-7.81%
$ 23.5 billion $ 16,650
Jan 23, 2022 $ 12.75
+0.00%
$ 25.49 billion $ 1,427
Jan 22, 2022 $ 12.75
+0.00%
$ 25.49 billion $ 1,427
Jan 21, 2022 $ 12.75
-6.15%
$ 25.49 billion $ 1,427
Jan 20, 2022 $ 13.58
+7.69%
$ 27.16 billion $ 3,137
Jan 19, 2022 $ 12.61
+4.21%
$ 25.22 billion $ 6,746
Download