Sberbank of Russia GDR Historical Data

SBER Page 9
Download
Date Close Price change Market cap Trading volume
Jan 16, 2021 $ 14.96
-0.04%
$ 5.54 million $ 254
Jan 15, 2021 $ 14.96
-3.29%
$ 5.54 million $ 254
Jan 14, 2021 $ 15.46
+0.51%
$ 5.72 million $ 665
Jan 13, 2021 $ 15.38
-1.86%
$ 5.69 million $ 1,984
Jan 12, 2021 $ 15.67
+0.89%
$ 5.8 million $ 329
Jan 11, 2021 $ 15.53
+0.72%
$ 5.75 million $ 1,305
Jan 10, 2021 $ 15.42
+0.09%
$ 5.71 million $ 386
Jan 9, 2021 $ 15.41
+0.08%
$ 5.7 million $ 385
Jan 8, 2021 $ 15.4
+2.56%
$ 5.7 million $ 385
Jan 7, 2021 $ 15.02
+0.11%
$ 5.56 million $ 105
Jan 6, 2021 $ 15
-1.33%
$ 5.55 million $ 15
Jan 5, 2021 $ 15.2
+0.13%
$ 5.63 million $ 30
Jan 4, 2021 $ 14.55
-0.05%
$ 5.38 million $ 19,380
Jan 3, 2021 $ 14.56
+0.01%
$ 5.39 million $ 19,390
Jan 2, 2021 $ 14.56
-0.04%
$ 5.39 million $ 19,389
Jan 1, 2021 $ 14.56
+0.06%
$ 5.39 million $ 19,396
Dec 31, 2020 $ 14.55
-0.06%
$ 5.39 million $ 19,386
Dec 30, 2020 $ 14.56
+0.26%
$ 5.39 million $ 87
Dec 29, 2020 $ 14.81
+0.16%
$ 5.48 million $ 133
Dec 26, 2020 $ 14.53
-0.13%
$ 5.38 million $ 1,061
Dec 25, 2020 $ 14.56
-0.03%
$ 5.39 million $ 1,063
Dec 24, 2020 $ 14.56
+3.50%
$ 5.39 million $ 1,063
Dec 23, 2020 $ 14.03
-0.34%
$ 5.19 million $ 168
Dec 22, 2020 $ 14.08
+0.69%
$ 5.21 million $ 169
Dec 21, 2020 $ 13.99
+0.02%
$ 5.18 million $ 3,623
Dec 17, 2020 $ 15.57
+0.11%
$ 5.76 million $ 4,608
Dec 16, 2020 $ 15.55
-0.07%
$ 5.76 million $ 3,064
Dec 11, 2020 $ 15.7
-0.11%
$ 5.81 million $ 7,659
Dec 10, 2020 $ 15.71
+1.79%
$ 5.81 million $ 7,667
Dec 9, 2020 $ 15.34
+0.86%
$ 5.68 million $ 61
Dec 8, 2020 $ 15.21
+0.25%
$ 5.63 million $ 1,642
Dec 7, 2020 $ 15.17
+2.33%
$ 5.61 million $ 1,441
Dec 6, 2020 $ 14.82
-0.07%
$ 5.49 million $ 5,262
Dec 5, 2020 $ 14.84
-0.01%
$ 5.49 million $ 5,268
Dec 4, 2020 $ 14.84
+1.04%
$ 5.49 million $ 5,270
Dec 3, 2020 $ 14.26
-0.39%
$ 5.28 million $ 29
Dec 2, 2020 $ 14.32
+3.69%
$ 5.3 million $ 315
Dec 1, 2020 $ 13.81
+3.22%
$ 5.11 million $ 28
Nov 30, 2020 $ 13.54
-0.04%
$ 5.01 million $ 135
Nov 29, 2020 $ 13.55
+0.03%
$ 5.01 million $ 135
Nov 28, 2020 $ 13.54
-0.05%
$ 5.01 million $ 135
Nov 27, 2020 $ 13.55
-0.19%
$ 5.01 million $ 135
Nov 26, 2020 $ 13.57
+0.60%
$ 5.02 million $ 3,121
Nov 25, 2020 $ 13.49
+1.10%
$ 4.99 million $ 94
Nov 24, 2020 $ 13.35
+2.94%
$ 4.94 million $ 67
Nov 23, 2020 $ 12.96
+0.95%
$ 4.8 million $ 1,620
Nov 22, 2020 $ 12.84
+0.03%
$ 4.75 million $ 26
Nov 21, 2020 $ 12.83
+0.04%
$ 4.75 million $ 26
Nov 20, 2020 $ 12.83
-0.18%
$ 4.75 million $ 26
Nov 19, 2020 $ 12.85
-3.33%
$ 4.76 million $ 2,339