Sberbank of Russia GDR Historical Data

SBER Page 2
Download
Date Close Price change Market cap Trading volume
Jan 18, 2022 $ 12.1
-8.71%
$ 24.2 billion $ 4,066
Jan 17, 2022 $ 13.25
-1.08%
$ 26.51 billion $ 11,611
Jan 16, 2022 $ 13.4
+0.00%
$ 26.8 billion $ 7,075
Jan 15, 2022 $ 13.4
+0.00%
$ 26.8 billion $ 7,075
Jan 14, 2022 $ 13.4
-5.90%
$ 26.8 billion $ 7,075
Jan 13, 2022 $ 14.24
-8.10%
$ 28.48 billion $ 8,074
Jan 12, 2022 $ 15.5
+0.19%
$ 30.99 billion $ 434
Jan 11, 2022 $ 15.46
+0.91%
$ 30.93 billion $ 588
Jan 10, 2022 $ 15.32
-6.18%
$ 30.65 billion $ 889
Jan 9, 2022 $ 16.34
+0.00%
$ 32.67 billion $ 670
Jan 8, 2022 $ 16.34
+3.39%
$ 32.67 billion $ 670
Jan 7, 2022 $ 15.8
+4.36%
$ 31.6 billion $ 648
Jan 6, 2022 $ 15.14
-3.47%
$ 30.28 billion $ 1,105
Jan 5, 2022 $ 15.69
-2.91%
$ 31.37 billion $ 1,976
Jan 4, 2022 $ 16.16
-0.19%
$ 32.31 billion $ 307
Dec 31, 2021 $ 15.84
+1.60%
$ 31.69 billion $ 16
Dec 30, 2021 $ 15.59
-0.89%
$ 31.19 billion $ 437
Dec 29, 2021 $ 15.73
-0.79%
$ 31.47 billion $ 1,684
Dec 27, 2021 $ 15.92
+0.00%
$ 31.84 billion $ 143
Dec 26, 2021 $ 15.92
+0.00%
$ 31.84 billion $ 143
Dec 25, 2021 $ 15.92
+0.00%
$ 31.84 billion $ 143
Dec 24, 2021 $ 15.92
-0.25%
$ 31.84 billion $ 143
Dec 23, 2021 $ 15.96
-0.13%
$ 31.92 billion $ 255
Dec 22, 2021 $ 15.98
+2.60%
$ 31.96 billion $ 2,205
Dec 21, 2021 $ 15.57
+0.84%
$ 31.15 billion $ 312
Dec 20, 2021 $ 15.45
-2.00%
$ 30.89 billion $ 309
Dec 19, 2021 $ 15.76
+0.00%
$ 31.52 billion $ 8,684
Dec 18, 2021 $ 15.76
+0.00%
$ 31.52 billion $ 8,684
Dec 17, 2021 $ 15.76
-1.13%
$ 31.52 billion $ 8,684
Dec 16, 2021 $ 16.13
+6.75%
$ 32.27 billion $ 3,711
Dec 15, 2021 $ 15.12
-1.37%
$ 30.23 billion $ 710
Dec 14, 2021 $ 15.32
+0.20%
$ 30.65 billion $ 7,080
Dec 13, 2021 $ 15.3
-4.94%
$ 30.59 billion $ 1,453
Dec 12, 2021 $ 16.09
+0.00%
$ 32.18 billion $ 402
Dec 11, 2021 $ 16.09
+0.00%
$ 32.18 billion $ 402
Dec 10, 2021 $ 16.09
-1.83%
$ 32.18 billion $ 402
Dec 9, 2021 $ 16.39
+3.67%
$ 32.78 billion $ 2,344
Dec 8, 2021 $ 15.81
-3.89%
$ 31.62 billion $ 9,170
Dec 7, 2021 $ 16.45
-0.06%
$ 32.9 billion $ 2,089
Dec 6, 2021 $ 16.46
-5.10%
$ 32.92 billion $ 27,538
Dec 5, 2021 $ 17.34
+0.00%
$ 34.69 billion $ 1,127
Dec 4, 2021 $ 17.34
+0.00%
$ 34.69 billion $ 1,127
Dec 3, 2021 $ 17.34
-1.59%
$ 34.69 billion $ 1,127
Dec 2, 2021 $ 17.63
-0.73%
$ 35.25 billion $ 1,128
Dec 1, 2021 $ 17.76
+4.78%
$ 35.51 billion $ 799
Nov 30, 2021 $ 16.95
+0.03%
$ 33.89 billion $ 169
Nov 29, 2021 $ 16.94
+2.14%
$ 33.88 billion $ 7,894
Nov 28, 2021 $ 16.12
+0.00%
$ 32.24 billion $ 3,498
Nov 27, 2021 $ 16.12
+0.00%
$ 32.24 billion $ 3,498
Nov 26, 2021 $ 16.12
-5.09%
$ 32.24 billion $ 3,498