Sberbank of Russia GDR Historical Data

SBER Page 6
Download
Date Close Price change Market cap Trading volume
Jun 23, 2021 $ 16.95
+0.81%
$ 6.27 million $ 17
Jun 22, 2021 $ 16.8
+0.03%
$ 6.22 million $ 84
Jun 21, 2021 $ 16.78
-0.93%
$ 6.21 million $ 842
Jun 20, 2021 $ 16.93
+0.08%
$ 6.27 million $ 102
Jun 19, 2021 $ 16.92
-0.16%
$ 6.26 million $ 102
Jun 18, 2021 $ 16.94
-2.00%
$ 6.27 million $ 102
Jun 17, 2021 $ 17.29
-0.09%
$ 6.4 million $ 35
Jun 16, 2021 $ 17.3
+0.18%
$ 6.4 million $ 52
Jun 15, 2021 $ 17.2
-0.45%
$ 6.36 million $ 34
Jun 14, 2021 $ 17.27
-0.29%
$ 6.39 million $ 155
Jun 13, 2021 $ 17.3
+0.23%
$ 6.4 million $ 104
Jun 12, 2021 $ 17.27
-0.12%
$ 6.39 million $ 104
Jun 11, 2021 $ 17.29
-0.66%
$ 6.4 million $ 104
Jun 10, 2021 $ 17.43
+0.47%
$ 6.45 million $ 157
Jun 9, 2021 $ 17.35
+0.80%
$ 6.42 million $ 295
Jun 8, 2021 $ 17.21
+0.42%
$ 6.37 million $ 1,998
Jun 7, 2021 $ 16.91
+0.31%
$ 6.26 million $ 894
Jun 6, 2021 $ 16.85
-0.11%
$ 6.24 million $ 893
Jun 5, 2021 $ 16.86
+0.31%
$ 6.24 million $ 893
Jun 4, 2021 $ 16.83
-0.88%
$ 6.23 million $ 892
Jun 3, 2021 $ 16.97
+0.23%
$ 6.28 million $ 509
Jun 2, 2021 $ 16.76
-0.45%
$ 6.2 million $ 201
Jun 1, 2021 $ 16.82
+0.35%
$ 6.23 million $ 303
May 30, 2021 $ 16.78
-0.01%
$ 6.21 million $ 67
May 29, 2021 $ 16.77
+0.01%
$ 6.21 million $ 67
May 28, 2021 $ 16.77
-0.86%
$ 6.21 million $ 67
May 27, 2021 $ 16.92
+2.45%
$ 6.26 million $ 34
May 26, 2021 $ 16.52
-0.63%
$ 6.11 million $ 50
May 25, 2021 $ 16.61
+2.23%
$ 6.15 million $ 50
May 24, 2021 $ 16.25
-0.87%
$ 6.01 million $ 16
May 23, 2021 $ 16.4
+0.04%
$ 6.07 million $ 82
May 22, 2021 $ 16.4
-0.10%
$ 6.07 million $ 82
May 21, 2021 $ 16.4
+1.79%
$ 6.07 million $ 82
May 20, 2021 $ 16.1
+0.78%
$ 5.96 million $ 499
May 19, 2021 $ 15.98
-2.62%
$ 5.91 million $ 128
May 18, 2021 $ 16.42
+0.77%
$ 6.08 million $ 16
May 17, 2021 $ 16.29
-0.19%
$ 6.03 million $ 65
May 16, 2021 $ 16.32
+0.03%
$ 6.04 million $ 147
May 15, 2021 $ 16.31
+0.02%
$ 6.04 million $ 147
May 14, 2021 $ 16.31
-0.59%
$ 6.04 million $ 147
May 13, 2021 $ 16.4
+1.39%
$ 6.07 million $ 443
May 12, 2021 $ 16.24
-1.21%
$ 6.01 million $ 2,338
May 11, 2021 $ 16.44
-3.53%
$ 6.08 million $ 2,992
May 10, 2021 $ 17.04
+3.13%
$ 6.31 million $ 375
May 9, 2021 $ 16.52
-0.02%
$ 6.11 million $ 165
May 8, 2021 $ 16.52
+0.01%
$ 6.11 million $ 165
May 7, 2021 $ 16.52
+0.03%
$ 6.11 million $ 165
May 6, 2021 $ 16.52
+2.68%
$ 6.11 million $ 165
May 5, 2021 $ 16.08
+0.58%
$ 5.95 million $ 643
May 4, 2021 $ 16
+1.50%
$ 5.92 million $ 336