Sberbank of Russia GDR Historical Data

SBER Page 11
Download
Date Close Price change Market cap Trading volume
Sep 27, 2020 $ 11.55
+0.01%
$ 4.28 million $ 1,190
Sep 26, 2020 $ 11.55
+0.01%
$ 4.27 million $ 1,190
Sep 25, 2020 $ 11.55
-1.40%
$ 4.27 million $ 1,190
Sep 24, 2020 $ 11.71
-1.09%
$ 4.33 million $ 3,900
Sep 23, 2020 $ 11.84
+0.09%
$ 4.38 million $ 71
Sep 22, 2020 $ 11.83
+1.47%
$ 4.38 million $ 12
Sep 21, 2020 $ 11.66
-4.13%
$ 4.32 million $ 117
Sep 20, 2020 $ 12.16
-0.06%
$ 4.5 million $ 5,935
Sep 19, 2020 $ 12.17
-0.10%
$ 4.5 million $ 5,938
Sep 18, 2020 $ 12.17
-0.29%
$ 4.51 million $ 5,941
Sep 17, 2020 $ 12.21
-0.39%
$ 4.52 million $ 2,759
Sep 16, 2020 $ 12.26
-0.09%
$ 4.54 million $ 3,346
Sep 15, 2020 $ 12.27
+2.39%
$ 4.54 million $ 196
Sep 14, 2020 $ 11.98
+1.77%
$ 4.43 million $ 120
Sep 13, 2020 $ 11.77
-0.02%
$ 4.36 million $ 318
Sep 12, 2020 $ 11.77
+0.05%
$ 4.36 million $ 318
Sep 11, 2020 $ 11.77
+0.38%
$ 4.35 million $ 318
Sep 10, 2020 $ 11.72
+2.18%
$ 4.34 million $ 117
Sep 9, 2020 $ 11.47
+0.85%
$ 4.25 million $ 1,124
Sep 8, 2020 $ 11.37
-2.00%
$ 4.21 million $ 1,399
Sep 7, 2020 $ 11.6
+0.16%
$ 4.29 million $ 232
Sep 6, 2020 $ 11.59
-0.06%
$ 4.29 million $ 5,040
Sep 5, 2020 $ 11.59
+0.13%
$ 4.29 million $ 5,042
Sep 4, 2020 $ 11.58
-1.15%
$ 4.28 million $ 5,036
Sep 3, 2020 $ 11.71
-0.92%
$ 4.33 million $ 305
Sep 2, 2020 $ 11.82
-4.21%
$ 4.38 million $ 768
Sep 1, 2020 $ 12.34
+1.79%
$ 4.57 million $ 543
Aug 31, 2020 $ 12.13
+0.13%
$ 4.49 million $ 473
Aug 30, 2020 $ 12.11
-0.12%
$ 4.48 million $ 472
Aug 29, 2020 $ 12.13
+0.03%
$ 4.49 million $ 473
Aug 28, 2020 $ 12.12
+0.74%
$ 4.49 million $ 473
Aug 27, 2020 $ 12.03
+0.71%
$ 4.45 million $ 1,986
Aug 26, 2020 $ 11.95
-1.53%
$ 4.42 million $ 1,900
Aug 25, 2020 $ 12.13
-2.23%
$ 4.49 million $ 85
Aug 24, 2020 $ 12.41
+1.25%
$ 4.59 million $ 658
Aug 23, 2020 $ 12.26
-0.06%
$ 4.54 million $ 919
Aug 22, 2020 $ 12.26
+0.04%
$ 4.54 million $ 920
Aug 21, 2020 $ 12.26
-2.46%
$ 4.54 million $ 919
Aug 20, 2020 $ 12.57
-4.10%
$ 4.65 million $ 327
Aug 19, 2020 $ 13.1
+1.89%
$ 4.85 million $ 66
Aug 18, 2020 $ 12.86
-0.10%
$ 4.76 million $ 116
Aug 17, 2020 $ 12.88
-1.20%
$ 4.77 million $ 219
Aug 16, 2020 $ 13.03
-0.10%
$ 4.82 million $ 13
Aug 15, 2020 $ 13.05
+0.09%
$ 4.83 million $ 13
Aug 14, 2020 $ 13.03
-0.90%
$ 4.82 million $ 13
Aug 13, 2020 $ 13.16
+1.22%
$ 4.87 million $ 250
Aug 12, 2020 $ 13
+2.15%
$ 4.81 million $ 312
Aug 11, 2020 $ 12.73
+4.36%
$ 4.71 million $ 76
Aug 10, 2020 $ 12.19
-0.61%
$ 4.51 million $ 207
Aug 9, 2020 $ 12.27
+0.00%
$ 4.54 million $ 86