Sberbank of Russia GDR Historical Data

SBER Page 8
Download
Date Close Price change Market cap Trading volume
Mar 10, 2021 $ 15.25
-1.42%
$ 5.64 million $ 61
Mar 9, 2021 $ 15.46
+2.53%
$ 5.72 million $ 186
Mar 8, 2021 $ 15.08
+2.01%
$ 5.58 million $ 633
Mar 7, 2021 $ 14.79
-0.03%
$ 5.48 million $ 370
Mar 6, 2021 $ 14.8
+0.03%
$ 5.48 million $ 370
Mar 5, 2021 $ 14.8
-0.54%
$ 5.48 million $ 370
Mar 4, 2021 $ 15.06
-0.21%
$ 5.57 million $ 422
Mar 3, 2021 $ 15.1
-0.36%
$ 5.59 million $ 438
Mar 2, 2021 $ 15.15
+2.25%
$ 5.61 million $ 152
Mar 1, 2021 $ 14.82
+2.32%
$ 5.48 million $ 222
Feb 28, 2021 $ 14.48
+0.07%
$ 5.36 million $ 405
Feb 27, 2021 $ 14.48
-0.06%
$ 5.36 million $ 405
Feb 26, 2021 $ 14.48
-2.78%
$ 5.36 million $ 405
Feb 25, 2021 $ 14.93
+1.58%
$ 5.53 million $ 60
Feb 24, 2021 $ 14.69
-1.11%
$ 5.44 million $ 558
Feb 23, 2021 $ 14.83
+1.00%
$ 5.49 million $ 1,364
Feb 22, 2021 $ 14.68
-0.52%
$ 5.43 million $ 176
Feb 21, 2021 $ 14.75
+0.04%
$ 5.46 million $ 103
Feb 20, 2021 $ 14.75
-0.07%
$ 5.46 million $ 103
Feb 19, 2021 $ 14.75
+2.24%
$ 5.46 million $ 103
Feb 18, 2021 $ 14.43
-0.96%
$ 5.34 million $ 216
Feb 17, 2021 $ 14.57
-1.13%
$ 5.39 million $ 2,783
Feb 16, 2021 $ 14.74
+0.30%
$ 5.46 million $ 1,725
Feb 15, 2021 $ 14.7
+3.69%
$ 5.44 million $ 882
Feb 14, 2021 $ 14.18
+0.00%
$ 5.25 million $ 71,822
Feb 13, 2021 $ 14.17
-0.18%
$ 5.25 million $ 71,784
Feb 12, 2021 $ 14.19
-1.29%
$ 5.25 million $ 71,897
Feb 11, 2021 $ 14.35
+0.15%
$ 5.31 million $ 72
Feb 10, 2021 $ 14.33
-0.79%
$ 5.3 million $ 272
Feb 9, 2021 $ 14.45
-2.61%
$ 5.35 million $ 1,936
Feb 8, 2021 $ 14.82
+2.20%
$ 5.48 million $ 2,490
Feb 7, 2021 $ 14.48
-0.16%
$ 5.36 million $ 20,933
Feb 6, 2021 $ 14.51
+0.09%
$ 5.37 million $ 20,986
Feb 5, 2021 $ 14.53
+2.84%
$ 5.38 million $ 21,004
Feb 4, 2021 $ 14.13
+2.63%
$ 5.23 million $ 6,385
Feb 3, 2021 $ 13.76
-2.60%
$ 5.09 million $ 468
Feb 2, 2021 $ 14.1
+2.04%
$ 5.22 million $ 2,228
Feb 1, 2021 $ 13.82
+0.55%
$ 5.11 million $ 511
Jan 30, 2021 $ 13.75
-0.04%
$ 5.09 million $ 2,049
Jan 29, 2021 $ 13.75
-1.58%
$ 5.09 million $ 2,049
Jan 28, 2021 $ 13.95
-1.14%
$ 5.16 million $ 656
Jan 27, 2021 $ 14.1
-0.91%
$ 5.22 million $ 2,242
Jan 26, 2021 $ 14.24
+2.53%
$ 5.27 million $ 541
Jan 24, 2021 $ 14.23
-0.03%
$ 5.27 million $ 1,309
Jan 23, 2021 $ 14.23
-0.09%
$ 5.27 million $ 1,309
Jan 22, 2021 $ 14.23
-4.34%
$ 5.27 million $ 1,309
Jan 21, 2021 $ 14.88
-2.05%
$ 5.51 million $ 134
Jan 20, 2021 $ 15.2
+1.11%
$ 5.62 million $ 15
Jan 19, 2021 $ 15.04
-0.30%
$ 5.56 million $ 887
Jan 18, 2021 $ 15.08
+1.52%
$ 5.58 million $ 890