Sberbank of Russia GDR Historical Data

SBER Page 3
Download
Date Close Price change Market cap Trading volume
Nov 25, 2021 $ 16.98
-0.15%
$ 33.97 billion $ 238
Nov 24, 2021 $ 17.01
-1.31%
$ 34.02 billion $ 1,956
Nov 23, 2021 $ 17.23
+4.20%
$ 34.47 billion $ 2,292
Nov 22, 2021 $ 16.54
-6.90%
$ 33.08 billion $ 5,723
Nov 21, 2021 $ 17.77
+0.00%
$ 35.53 billion $ 2,611
Nov 20, 2021 $ 17.77
+0.00%
$ 35.53 billion $ 2,611
Nov 19, 2021 $ 17.77
-2.34%
$ 35.53 billion $ 2,611
Nov 18, 2021 $ 18.19
-2.47%
$ 36.38 billion $ 1,346
Nov 17, 2021 $ 18.65
+2.14%
$ 37.3 billion $ 2,574
Nov 16, 2021 $ 18.26
-2.77%
$ 36.52 billion $ 1,461
Nov 15, 2021 $ 18.78
-1.83%
$ 37.56 billion $ 7,414
Nov 14, 2021 $ 19.13
+0.00%
$ 38.26 billion $ 10,543
Nov 13, 2021 $ 19.13
+0.00%
$ 38.26 billion $ 10,543
Nov 12, 2021 $ 19.13
-4.01%
$ 38.26 billion $ 10,543
Nov 11, 2021 $ 19.93
+0.91%
$ 39.86 billion $ 299
Nov 10, 2021 $ 19.75
-1.25%
$ 39.5 billion $ 4,481
Nov 9, 2021 $ 20
-0.05%
$ 40 billion $ 340
Nov 8, 2021 $ 20.01
-0.15%
$ 40.02 billion $ 920
Nov 7, 2021 $ 20.04
+0.00%
$ 40.08 billion $ 320
Nov 6, 2021 $ 20.04
+0.00%
$ 40.08 billion $ 320
Nov 5, 2021 $ 20.04
+0.50%
$ 40.08 billion $ 320
Nov 4, 2021 $ 19.94
-1.63%
$ 39.88 billion $ 319
Nov 3, 2021 $ 20.27
-2.08%
$ 40.54 billion $ 20
Nov 2, 2021 $ 20.7
+0.29%
$ 41.4 billion $ 393
Nov 1, 2021 $ 20.64
+4.30%
$ 41.28 billion $ 393
Oct 31, 2021 $ 19.79
+0.00%
$ 39.58 billion $ 594
Oct 30, 2021 $ 19.79
+0.00%
$ 39.58 billion $ 594
Oct 29, 2021 $ 19.79
-4.03%
$ 39.58 billion $ 594
Oct 28, 2021 $ 20.62
-1.58%
$ 41.24 billion $ 206
Oct 27, 2021 $ 20.95
-1.09%
$ 41.9 billion $ 210
Oct 26, 2021 $ 21.18
+0.95%
$ 42.36 billion $ 466
Oct 25, 2021 $ 20.98
+1.45%
$ 41.96 billion $ 231
Oct 24, 2021 $ 20.68
+0.00%
$ 41.36 billion $ 207
Oct 23, 2021 $ 20.68
+0.00%
$ 41.36 billion $ 207
Oct 22, 2021 $ 20.68
+1.03%
$ 41.36 billion $ 207
Oct 21, 2021 $ 20.47
-0.92%
$ 40.94 billion $ 246
Oct 20, 2021 $ 20.66
-0.48%
$ 41.32 billion $ 41
Oct 19, 2021 $ 20.76
+1.62%
$ 41.52 billion $ 498
Oct 18, 2021 $ 20.43
-1.68%
$ 40.86 billion $ 2,697
Oct 17, 2021 $ 20.78
+0.00%
$ 41.56 billion $ 166
Oct 16, 2021 $ 20.78
+0.00%
$ 41.56 billion $ 166
Oct 15, 2021 $ 20.78
-0.62%
$ 41.56 billion $ 166
Oct 14, 2021 $ 20.91
+0.38%
$ 41.82 billion $ 2,070
Oct 13, 2021 $ 20.83
-0.14%
$ 41.66 billion $ 896
Oct 12, 2021 $ 20.86
-2.61%
$ 41.72 billion $ 376
Oct 11, 2021 $ 21.42
+3.98%
$ 42.84 billion $ 858
Oct 10, 2021 $ 20.6
+0.00%
$ 41.2 billion $ 165
Oct 9, 2021 $ 20.6
+0.00%
$ 41.2 billion $ 165
Oct 8, 2021 $ 20.6
+0.78%
$ 41.2 billion $ 165
Oct 7, 2021 $ 20.44
+2.35%
$ 40.88 billion $ 245