Sberbank Russia Historical Stock Prices

SBRCY 
$8.71
*  
0.08
0.93%
Get SBRCY Alerts
*Delayed - data as of Aug. 19, 2014  -  Find a broker to begin trading SBRCY now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A  8.72  8.66  8.71 355,164
08/19/2014 8.402 8.402 8.402 8.402 355,100
08/18/2014 8.328 8.328 8.328 8.328 201,100
08/15/2014 8.299 8.299 8.299 8.299 541,200
08/14/2014 8.329 8.329 8.329 8.329 221,400
08/13/2014 8.302 8.302 8.302 8.302 227,900
08/12/2014 8.121 8.121 8.121 8.121 1,703,700
08/11/2014 8.247 8.247 8.247 8.247 2,452,300
08/08/2014 7.798 7.798 7.798 7.798 311,600
08/07/2014 7.549 7.549 7.549 7.549 720,100
08/06/2014 7.633 7.633 7.633 7.633 1,051,900
08/05/2014 7.975 7.975 7.975 7.975 1,462,700
08/04/2014 8.119 8.119 8.119 8.119 188,800
08/01/2014 8.098 8.098 8.098 8.098 625,900
07/31/2014 8.25 8.25 8.25 8.25 2,712,500
07/30/2014 8.277 8.277 8.277 8.277 686,700
07/29/2014 8.208 8.208 8.208 8.208 1,929,700
07/28/2014 8.2 8.2 8.2 8.2 4,103,600
07/25/2014 8.569 8.569 8.569 8.569 976,200
07/24/2014 8.775 8.775 8.775 8.775 401,100
07/23/2014 8.893 8.893 8.893 8.893 332,700
07/22/2014 8.955 8.955 8.955 8.955 311,000
07/21/2014 8.7 8.7 8.7 8.7 1,689,400
07/18/2014 9.145 9.145 9.145 9.145 198,200
07/17/2014 9.332 9.332 9.332 9.332 902,200
07/16/2014 9.736 9.736 9.736 9.736 549,700
07/15/2014 9.666 9.666 9.666 9.666 1,592,000
07/14/2014 9.738 9.738 9.738 9.738 70,500
07/11/2014 9.904 9.904 9.904 9.904 370,800
07/10/2014 9.935 9.935 9.935 9.935 484,700
07/09/2014 10.035 10.035 10.035 10.035 74,300
07/08/2014 9.934 9.934 9.934 9.934 69,800
07/07/2014 9.928 9.928 9.928 9.928 252,400
07/03/2014 9.963 9.963 9.963 9.963 227,500
07/02/2014 9.997 9.997 9.997 9.997 76,900
07/01/2014 9.795 9.795 9.795 9.795 641,000
06/30/2014 9.926 9.926 9.926 9.926 77,400
06/27/2014 9.999 9.999 9.999 9.999 207,300
06/26/2014 9.994 9.994 9.994 9.994 68,600
06/25/2014 10.015 10.015 10.015 10.015 97,400
06/24/2014 10.271 10.271 10.271 10.271 1,056,600
06/23/2014 9.792 9.792 9.792 9.792 1,322,600
06/20/2014 9.767 9.767 9.767 9.767 70,100
06/19/2014 9.875 9.875 9.875 9.875 109,000
06/18/2014 9.706 9.706 9.706 9.706 110,500
06/17/2014 9.621 9.621 9.621 9.621 396,000
06/16/2014 9.796 9.796 9.796 9.796 2,210,000
06/13/2014 10.349 10.349 10.349 10.349 153,900
06/12/2014 10.368 10.368 10.368 10.368 144,400
06/11/2014 10.347 10.347 10.347 10.347 242,300
06/10/2014 10.386 10.386 10.386 10.386 649,600
06/09/2014 10.35 10.35 10.35 10.35 113,000
06/06/2014 10.342 10.342 10.342 10.342 189,700
06/05/2014 10.069 10.069 10.069 10.069 140,000
06/04/2014 10.01 10.01 10.01 10.01 56,000
06/03/2014 9.912 9.912 9.912 9.912 212,600
06/02/2014 9.852 9.852 9.852 9.852 194,100
05/30/2014 9.697 9.697 9.697 9.697 59,100
05/29/2014 9.882 9.882 9.882 9.882 68,000
05/28/2014 9.824 9.824 9.824 9.824 70,800
05/27/2014 9.804 9.804 9.804 9.804 222,500
05/23/2014 10.054 10.054 10.054 10.054 177,400
05/22/2014 9.71 9.71 9.71 9.71 794,700
05/21/2014 9.713 9.713 9.713 9.713 410,700
05/20/2014 9.531 9.531 9.531 9.531 361,300
05/19/2014 9.458 9.458 9.458 9.458 350,400
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?