Sberbank of Russia GDR Historical Data

SBER Page 7
Download
Date Close Price change Market cap Trading volume
Apr 30, 2021 $ 15.81
+0.52%
$ 5.85 million $ 16
Apr 29, 2021 $ 15.73
-0.64%
$ 5.82 million $ 189
Apr 28, 2021 $ 15.83
+0.66%
$ 5.86 million $ 111
Apr 27, 2021 $ 15.72
+0.71%
$ 5.82 million $ 94
Apr 26, 2021 $ 15.61
+0.55%
$ 5.78 million $ 359
Apr 25, 2021 $ 15.52
+0.02%
$ 5.74 million $ 667
Apr 24, 2021 $ 15.52
-0.04%
$ 5.74 million $ 667
Apr 23, 2021 $ 15.52
+1.23%
$ 5.74 million $ 667
Apr 22, 2021 $ 15.34
+3.04%
$ 5.68 million $ 506
Apr 21, 2021 $ 14.89
+0.08%
$ 5.51 million $ 15
Apr 20, 2021 $ 14.87
-1.13%
$ 5.5 million $ 863
Apr 19, 2021 $ 15.04
-0.37%
$ 5.57 million $ 75
Apr 18, 2021 $ 15.09
+0.03%
$ 5.59 million $ 1,690
Apr 17, 2021 $ 15.09
+0.00%
$ 5.58 million $ 1,690
Apr 16, 2021 $ 15.09
+2.80%
$ 5.59 million $ 1,690
Apr 15, 2021 $ 14.68
-2.93%
$ 5.43 million $ 235
Apr 14, 2021 $ 15.11
+3.64%
$ 5.59 million $ 1,723
Apr 13, 2021 $ 14.58
+1.21%
$ 5.4 million $ 102
Apr 12, 2021 $ 14.41
-0.02%
$ 5.33 million $ 1,412
Apr 11, 2021 $ 14.41
+0.01%
$ 5.33 million $ 29
Apr 10, 2021 $ 14.41
+0.00%
$ 5.33 million $ 29
Apr 9, 2021 $ 14.41
-1.47%
$ 5.33 million $ 29
Apr 8, 2021 $ 14.62
+0.54%
$ 5.41 million $ 994
Apr 7, 2021 $ 14.55
+0.01%
$ 5.38 million $ 4,801
Apr 6, 2021 $ 14.55
-4.15%
$ 5.38 million $ 2,342
Apr 5, 2021 $ 15.17
+0.02%
$ 5.62 million $ 273
Apr 4, 2021 $ 15.17
+0.01%
$ 5.61 million $ 273
Apr 3, 2021 $ 15.17
+0.00%
$ 5.61 million $ 273
Apr 2, 2021 $ 15.17
+0.01%
$ 5.61 million $ 273
Apr 1, 2021 $ 15.17
-1.69%
$ 5.61 million $ 273
Mar 30, 2021 $ 15.29
-0.62%
$ 5.66 million $ 199
Mar 29, 2021 $ 15.39
+1.47%
$ 5.7 million $ 108
Mar 28, 2021 $ 15.17
+0.02%
$ 5.61 million $ 561
Mar 27, 2021 $ 15.17
-0.05%
$ 5.61 million $ 561
Mar 26, 2021 $ 15.17
+1.64%
$ 5.61 million $ 561
Mar 25, 2021 $ 14.93
-0.15%
$ 5.53 million $ 15
Mar 24, 2021 $ 14.96
+0.85%
$ 5.54 million $ 15
Mar 23, 2021 $ 14.84
-3.99%
$ 5.49 million $ 267
Mar 22, 2021 $ 15.46
+1.56%
$ 5.72 million $ 340
Mar 21, 2021 $ 15.22
+0.06%
$ 5.63 million $ 122
Mar 20, 2021 $ 15.22
-0.01%
$ 5.63 million $ 122
Mar 19, 2021 $ 15.22
+0.13%
$ 5.63 million $ 122
Mar 18, 2021 $ 15.2
-0.75%
$ 5.63 million $ 836
Mar 17, 2021 $ 15.3
-4.84%
$ 5.66 million $ 444
Mar 16, 2021 $ 16.07
+0.90%
$ 5.95 million $ 498
Mar 15, 2021 $ 15.93
+3.21%
$ 5.9 million $ 637
Mar 14, 2021 $ 15.45
-0.10%
$ 5.72 million $ 340
Mar 13, 2021 $ 15.47
+0.02%
$ 5.73 million $ 340
Mar 12, 2021 $ 15.47
-0.31%
$ 5.72 million $ 340
Mar 11, 2021 $ 15.52
+1.81%
$ 5.74 million $ 528