Sberbank of Russia GDR Historical Data

SBER
Download
Date Close Price change Market cap Trading volume
Mar 7 $ 0.47
+0.00%
$ 940 million $ 318,535
Feb 28 $ 0.47
-89.26%
$ 940 million $ 902,342
Feb 21 $ 4.38
-66.60%
$ 8.75 billion $ 1.42 million
Feb 14 $ 13.1
-7.22%
$ 26.2 billion $ 65,737
Feb 7 $ 14.12
+12.82%
$ 28.24 billion $ 20,656
Jan 31 $ 12.52
-5.73%
$ 25.03 billion $ 12,986
Jan 24 $ 13.28
+4.16%
$ 26.55 billion $ 43,352
Jan 17 $ 12.75
-4.89%
$ 25.49 billion $ 29,843
Jan 10 $ 13.4
-17.97%
$ 26.8 billion $ 31,210
Jan 3 $ 16.34
+0.93%
$ 32.67 billion $ 5,376
Dec 27 $ 15.84
-0.47%
$ 31.69 billion $ 2,279
Dec 20 $ 15.92
+1.02%
$ 31.84 billion $ 3,368
Dec 13 $ 15.76
-2.05%
$ 31.52 billion $ 39,006
Dec 6 $ 16.09
-7.24%
$ 32.18 billion $ 42,347
Nov 29 $ 17.34
+4.58%
$ 34.69 billion $ 13,373
Nov 22 $ 16.12
-9.26%
$ 32.24 billion $ 20,703
Nov 15 $ 17.77
-7.14%
$ 35.53 billion $ 20,629
Nov 8 $ 19.13
-4.54%
$ 38.26 billion $ 37,670
Nov 1 $ 20.04
+1.26%
$ 40.08 billion $ 2,086
Oct 25 $ 19.79
-4.30%
$ 39.58 billion $ 2,300
Oct 18 $ 20.68
-0.48%
$ 41.36 billion $ 4,102
Oct 11 $ 20.78
+0.87%
$ 41.56 billion $ 4,698
Oct 4 $ 20.6
+12.02%
$ 41.2 billion $ 4,643
Sep 27 $ 18.39
+3.90%
$ 36.78 billion $ 1,974
Sep 20 $ 17.7
-1.83%
$ 35.4 billion $ 2,430
Sep 13 $ 18.03
+1.41%
$ 36.06 billion $ 3,553
Sep 6 $ 17.78
-0.95%
$ 35.56 billion $ 27,561
Aug 30 $ 17.95
+2.87%
$ 35.9 billion $ 4,825
Aug 23 $ 17.45
+0.46%
$ 34.9 billion $ 782
Aug 16 $ 17.37
-2.31%
$ 34.74 billion $ 3,190
Aug 9 $ 17.78
+0.62%
$ 35.56 billion $ 2,112
Aug 2 $ 17.28
+3.84%
$ 34.56 billion $ 580
Jul 26 $ 16.65
+4.47%
$ 33.29 billion $ 852
Jul 19 $ 15.92
+0.15%
$ 31.85 billion $ 956
Jul 12 $ 15.92
-2.10%
$ 5.89 million $ 338
Jul 5 $ 16.27
-2.46%
$ 6.02 million $ 2,019
Jun 28 $ 16.68
-2.90%
$ 6.17 million $ 217
Jun 21 $ 17.17
+1.40%
$ 6.36 million $ 1,115
Jun 14 $ 16.93
-2.23%
$ 6.27 million $ 581
Jun 7 $ 17.3
+2.66%
$ 6.4 million $ 3,655
May 31 $ 16.85
+0.49%
$ 6.24 million $ 3,691
May 24 $ 16.78
+2.35%
$ 6.21 million $ 351
May 17 $ 16.4
+0.47%
$ 6.07 million $ 955
May 10 $ 16.32
-1.24%
$ 6.04 million $ 6,588
May 3 $ 16.52
+4.82%
$ 6.11 million $ 1,640
Apr 26 $ 15.81
+1.83%
$ 5.85 million $ 769
Apr 19 $ 15.52
+2.83%
$ 5.74 million $ 3,461
Apr 12 $ 15.09
+4.72%
$ 5.59 million $ 8,542
Apr 5 $ 14.41
-5.00%
$ 5.33 million $ 8,497
Mar 29 $ 15.17
+0.02%
$ 5.61 million $ 1,399
Download