Sberbank of Russia GDR Historical Data

SBER Page 12
Download
Date Close Price change Market cap Trading volume
Aug 8, 2020 $ 12.26
-0.08%
$ 4.54 million $ 86
Aug 7, 2020 $ 12.27
+0.34%
$ 4.54 million $ 86
Aug 6, 2020 $ 12.23
-1.07%
$ 4.53 million $ 110
Aug 5, 2020 $ 12.36
+0.49%
$ 4.57 million $ 1,038
Aug 4, 2020 $ 12.3
-0.20%
$ 4.55 million $ 787
Aug 3, 2020 $ 12.33
+3.59%
$ 4.56 million $ 2,268
Aug 2, 2020 $ 11.9
-0.03%
$ 4.4 million $ 12
Aug 1, 2020 $ 11.9
+0.08%
$ 4.4 million $ 12
Jul 31, 2020 $ 11.89
+1.37%
$ 4.4 million $ 12
Jul 30, 2020 $ 11.73
-2.73%
$ 4.34 million $ 985
Jul 29, 2020 $ 12.06
+1.52%
$ 4.46 million $ 1,134
Jul 28, 2020 $ 11.88
-1.50%
$ 4.4 million $ 71
Jul 27, 2020 $ 12.06
+1.05%
$ 4.46 million $ 687
Jul 26, 2020 $ 11.93
+0.06%
$ 4.42 million $ 36
Jul 25, 2020 $ 11.93
-0.02%
$ 4.41 million $ 36
Jul 24, 2020 $ 11.92
-1.68%
$ 4.41 million $ 36
Jul 23, 2020 $ 12.12
-1.23%
$ 4.49 million $ 48
Jul 22, 2020 $ 12.21
-0.44%
$ 4.52 million $ 24
Jul 21, 2020 $ 12.27
+4.05%
$ 4.54 million $ 1,521
Jul 20, 2020 $ 11.79
+1.15%
$ 4.36 million $ 212
Jul 19, 2020 $ 11.66
-0.07%
$ 4.31 million $ 478
Jul 18, 2020 $ 11.66
-0.01%
$ 4.32 million $ 478
Jul 17, 2020 $ 11.67
-1.06%
$ 4.32 million $ 478
Jul 16, 2020 $ 11.78
-0.15%
$ 4.36 million $ 59
Jul 15, 2020 $ 11.79
+0.92%
$ 4.36 million $ 625
Jul 14, 2020 $ 11.69
-1.72%
$ 4.33 million $ 47
Jul 13, 2020 $ 11.89
+0.55%
$ 4.4 million $ 3,877
Jul 12, 2020 $ 11.83
+0.04%
$ 4.38 million $ 118
Jul 11, 2020 $ 11.82
+0.03%
$ 4.37 million $ 118
Jul 10, 2020 $ 11.82
+1.84%
$ 4.37 million $ 118
Jul 9, 2020 $ 11.88
+0.88%
$ 4.4 million $ 178
Jul 8, 2020 $ 11.78
-0.51%
$ 4.36 million $ 765
Jul 7, 2020 $ 11.84
-0.48%
$ 4.38 million $ 592
Jul 6, 2020 $ 11.89
+1.19%
$ 4.4 million $ 6,149
Jul 5, 2020 $ 11.76
+0.08%
$ 4.35 million $ 129
Jul 4, 2020 $ 11.75
-0.05%
$ 4.35 million $ 129
Jul 3, 2020 $ 11.75
-0.79%
$ 4.35 million $ 129
Jul 2, 2020 $ 11.85
+2.68%
$ 4.39 million $ 4,893
Jul 1, 2020 $ 11.4
+0.47%
$ 4.22 million $ 228
Jun 30, 2020 $ 11.35
-1.93%
$ 4.2 million $ 465
Jun 29, 2020 $ 11.57
+0.02%
$ 4.28 million $ 3,228
Jun 28, 2020 $ 11.57
-0.08%
$ 4.28 million $ 5,009
Jun 27, 2020 $ 11.58
-0.03%
$ 4.28 million $ 5,012
Jun 26, 2020 $ 11.58
-1.82%
$ 4.29 million $ 5,014
Jun 25, 2020 $ 11.79
-0.11%
$ 4.36 million $ 28,729
Jun 24, 2020 $ 11.81
-2.18%
$ 4.37 million $ 11,664
Jun 23, 2020 $ 12.07
+1.87%
$ 4.47 million $ 84
Jun 22, 2020 $ 11.85
-0.21%
$ 4.39 million $ 63,852
Jun 21, 2020 $ 11.87
+0.06%
$ 4.39 million $ 16,659
Jun 20, 2020 $ 11.87
-0.05%
$ 4.39 million $ 16,649