Sberbank of Russia GDR Historical Data

SBER Page 10
Download
Date Close Price change Market cap Trading volume
Nov 18, 2020 $ 13.3
-0.85%
$ 4.92 million $ 253
Nov 17, 2020 $ 13.2
-1.31%
$ 4.89 million $ 132
Nov 16, 2020 $ 13.38
+5.01%
$ 4.95 million $ 1,699
Nov 15, 2020 $ 12.74
+0.10%
$ 4.71 million $ 25,844
Nov 14, 2020 $ 12.73
-0.07%
$ 4.71 million $ 25,819
Nov 13, 2020 $ 12.73
-3.08%
$ 4.71 million $ 25,837
Nov 12, 2020 $ 13.14
+2.08%
$ 4.86 million $ 801
Nov 11, 2020 $ 12.87
+3.49%
$ 4.76 million $ 1,918
Nov 10, 2020 $ 12.44
+1.98%
$ 4.6 million $ 572
Nov 9, 2020 $ 12.2
+7.32%
$ 4.51 million $ 512
Nov 6, 2020 $ 11.17
-0.37%
$ 4.13 million $ 648
Nov 5, 2020 $ 11.21
+2.41%
$ 4.15 million $ 493
Nov 4, 2020 $ 10.95
+4.21%
$ 4.05 million $ 1,664
Nov 3, 2020 $ 10.51
+4.28%
$ 3.89 million $ 1,943
Nov 2, 2020 $ 10.07
+0.04%
$ 3.73 million $ 1,995
Nov 1, 2020 $ 10.07
+0.08%
$ 3.73 million $ 211
Oct 31, 2020 $ 10.06
-0.11%
$ 3.72 million $ 211
Oct 30, 2020 $ 10.07
-2.82%
$ 3.73 million $ 212
Oct 29, 2020 $ 10.37
-0.45%
$ 3.84 million $ 21
Oct 28, 2020 $ 10.41
-2.88%
$ 3.85 million $ 2,062
Oct 27, 2020 $ 10.72
-3.85%
$ 3.97 million $ 1,072
Oct 26, 2020 $ 11.15
+0.23%
$ 4.13 million $ 112
Oct 25, 2020 $ 11.13
-0.06%
$ 4.12 million $ 44,490
Oct 24, 2020 $ 11.13
-0.02%
$ 4.12 million $ 44,510
Oct 23, 2020 $ 11.14
+3.06%
$ 4.12 million $ 44,521
Oct 22, 2020 $ 10.8
-0.80%
$ 4 million $ 216
Oct 21, 2020 $ 10.89
+1.94%
$ 4.03 million $ 54
Oct 20, 2020 $ 10.68
+2.98%
$ 3.95 million $ 64
Oct 19, 2020 $ 10.38
+0.78%
$ 3.84 million $ 280
Oct 18, 2020 $ 10.3
-0.01%
$ 3.81 million $ 257
Oct 17, 2020 $ 10.3
-0.02%
$ 3.81 million $ 257
Oct 16, 2020 $ 10.3
+0.20%
$ 3.81 million $ 257
Oct 15, 2020 $ 10.28
-3.43%
$ 3.8 million $ 596
Oct 14, 2020 $ 10.64
+0.51%
$ 3.94 million $ 213
Oct 13, 2020 $ 10.59
-0.23%
$ 3.92 million $ 254
Oct 12, 2020 $ 10.61
-0.59%
$ 3.93 million $ 85
Oct 11, 2020 $ 10.68
-0.01%
$ 3.95 million $ 128
Oct 10, 2020 $ 10.68
-0.05%
$ 3.95 million $ 128
Oct 9, 2020 $ 10.68
-0.72%
$ 3.95 million $ 128
Oct 8, 2020 $ 10.71
-0.04%
$ 3.96 million $ 4,839
Oct 7, 2020 $ 10.71
-1.39%
$ 3.96 million $ 4,841
Oct 6, 2020 $ 10.86
+2.69%
$ 4.02 million $ 1,955
Oct 5, 2020 $ 10.58
+0.13%
$ 3.91 million $ 5,151
Oct 4, 2020 $ 10.56
+0.01%
$ 3.91 million $ 5,303
Oct 3, 2020 $ 10.56
+0.04%
$ 3.91 million $ 5,302
Oct 2, 2020 $ 10.56
-9.99%
$ 3.91 million $ 5,300
Oct 1, 2020 $ 11.73
-0.19%
$ 4.34 million $ 10,604
Sep 30, 2020 $ 11.75
+4.08%
$ 4.35 million $ 86,234
Sep 29, 2020 $ 11.29
-2.01%
$ 4.18 million $ 5,160
Sep 28, 2020 $ 11.53
-0.23%
$ 4.27 million $ 173