Sberbank of Russia GDR Historical Data

SBER Page 5
Download
Date Close Price change Market cap Trading volume
Aug 17, 2021 $ 18.06
+1.18%
$ 36.12 billion $ 451
Aug 16, 2021 $ 17.85
+0.39%
$ 35.7 billion $ 1,105
Aug 15, 2021 $ 17.78
+0.00%
$ 35.56 billion $ 18
Aug 14, 2021 $ 17.78
+0.00%
$ 35.56 billion $ 18
Aug 13, 2021 $ 17.78
+0.34%
$ 35.56 billion $ 18
Aug 12, 2021 $ 17.72
-0.28%
$ 35.44 billion $ 18
Aug 11, 2021 $ 17.77
+0.28%
$ 35.54 billion $ 1,013
Aug 10, 2021 $ 17.72
+0.28%
$ 35.44 billion $ 1,027
Aug 8, 2021 $ 17.28
+0.00%
$ 34.56 billion $ 69
Aug 7, 2021 $ 17.28
+0.00%
$ 34.56 billion $ 69
Aug 6, 2021 $ 17.28
+0.64%
$ 34.56 billion $ 69
Aug 5, 2021 $ 17.06
+0.71%
$ 34.12 billion $ 222
Aug 4, 2021 $ 16.96
+1.40%
$ 33.92 billion $ 51
Aug 3, 2021 $ 16.73
-0.37%
$ 33.46 billion $ 67
Aug 2, 2021 $ 16.8
+0.93%
$ 33.59 billion $ 34
Aug 1, 2021 $ 16.65
+0.11%
$ 33.29 billion $ 100
Jul 30, 2021 $ 16.69
+1.47%
$ 33.38 billion $ 100
Jul 29, 2021 $ 16.45
+1.53%
$ 32.9 billion $ 181
Jul 28, 2021 $ 16.2
-0.65%
$ 32.4 billion $ 259
Jul 27, 2021 $ 16.28
+0.60%
$ 32.57 billion $ 196
Jul 26, 2021 $ 16.18
+1.56%
$ 32.37 billion $ 16
Jul 25, 2021 $ 15.92
+0.07%
$ 5.89 million $ 32
Jul 24, 2021 $ 15.91
-0.09%
$ 5.89 million $ 32
Jul 23, 2021 $ 15.91
+0.08%
$ 5.89 million $ 32
Jul 22, 2021 $ 15.91
+0.83%
$ 5.89 million $ 207
Jul 21, 2021 $ 15.78
+0.64%
$ 5.84 million $ 16
Jul 20, 2021 $ 15.67
+0.80%
$ 5.8 million $ 157
Jul 19, 2021 $ 15.55
-2.20%
$ 5.75 million $ 481
Jul 16, 2021 $ 15.92
-1.46%
$ 5.89 million $ 159
Jul 15, 2021 $ 16.14
-0.12%
$ 5.97 million $ 48
Jul 14, 2021 $ 16.16
-0.81%
$ 5.98 million $ 48
Jul 13, 2021 $ 16.27
-0.06%
$ 6.02 million $ 49
Jul 12, 2021 $ 16.29
+0.14%
$ 6.03 million $ 33
Jul 11, 2021 $ 16.27
-0.01%
$ 6.02 million $ 49
Jul 10, 2021 $ 16.32
+0.34%
$ 6.04 million $ 49
Jul 9, 2021 $ 16.27
+1.90%
$ 6.02 million $ 49
Jul 8, 2021 $ 15.96
-0.75%
$ 5.91 million $ 1,612
Jul 7, 2021 $ 16.09
-1.28%
$ 5.95 million $ 32
Jul 6, 2021 $ 16.28
-1.57%
$ 6.03 million $ 195
Jul 5, 2021 $ 16.68
+0.00%
$ 6.17 million $ 33
Jul 4, 2021 $ 16.68
-0.01%
$ 6.17 million $ 33
Jul 3, 2021 $ 16.68
-0.02%
$ 6.17 million $ 33
Jul 2, 2021 $ 16.68
+0.87%
$ 6.17 million $ 33
Jun 30, 2021 $ 16.52
-1.19%
$ 6.12 million $ 33
Jun 29, 2021 $ 16.72
-1.93%
$ 6.19 million $ 67
Jun 28, 2021 $ 17.05
-0.76%
$ 6.31 million $ 17
Jun 27, 2021 $ 17.17
-0.42%
$ 6.36 million $ 52
Jun 26, 2021 $ 17.21
+0.35%
$ 6.37 million $ 52
Jun 25, 2021 $ 17.16
+0.40%
$ 6.35 million $ 51
Jun 24, 2021 $ 17.08
+0.84%
$ 6.32 million $ 17