|
SARA Group Joint Stock Company (SRB : UPCOM)
Technology : Software
|
2.20
0.00/0.00%
3:00:06 PM
|
|
|
|
Closing price on 1/28/2010
|
|
| Open |
7.50 |
| High |
7.60 |
| Low |
7.40 |
| Volume |
11,000 |
| Split-adjusted Price |
7.50 |
|
|
SRB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2010
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.49
|
7.50
|
11,000
|
|
|
1/27/2010
|
-0.40 / -5.06%
|
7.90
|
7.90
|
7.50
|
7.50
|
7.62
|
7.50
|
21,700
|
|
|
1/26/2010
|
+0.40 / +5.33%
|
7.80
|
7.90
|
7.50
|
7.90
|
7.85
|
7.90
|
26,100
|
|
|
1/25/2010
|
-0.30 / -3.85%
|
7.10
|
7.80
|
7.10
|
7.50
|
7.44
|
7.50
|
11,500
|
|
|
1/22/2010
|
+0.20 / +2.63%
|
7.60
|
7.80
|
7.50
|
7.80
|
7.55
|
7.80
|
27,000
|
|
|
1/21/2010
|
-0.40 / -5.00%
|
8.00
|
8.00
|
7.50
|
7.60
|
7.69
|
7.60
|
21,600
|
|
|
1/20/2010
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.80
|
8.00
|
7.91
|
8.00
|
10,100
|
|
|
1/19/2010
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.60
|
8.00
|
7.97
|
8.00
|
19,900
|
|
|
1/18/2010
|
+0.10 / +1.28%
|
7.90
|
8.00
|
7.60
|
7.90
|
7.81
|
7.90
|
34,200
|
|
|
1/15/2010
|
-0.30 / -3.70%
|
8.20
|
8.20
|
7.80
|
7.80
|
8.08
|
7.80
|
17,800
|
|
|
1/14/2010
|
-0.20 / -2.41%
|
8.30
|
8.30
|
7.90
|
8.10
|
8.04
|
8.10
|
22,900
|
|
|
1/13/2010
|
+0.60 / +7.79%
|
7.90
|
8.30
|
7.80
|
8.30
|
8.02
|
8.30
|
28,600
|
|
|
1/12/2010
|
-0.40 / -4.94%
|
8.00
|
8.20
|
7.70
|
7.70
|
7.92
|
7.70
|
29,900
|
|
|
1/11/2010
|
-0.20 / -2.41%
|
8.00
|
8.30
|
7.80
|
8.10
|
7.94
|
8.10
|
64,600
|
|
|
1/8/2010
|
0.00 / 0.00%
|
8.10
|
8.60
|
8.00
|
8.30
|
8.32
|
8.30
|
22,700
|
|
|
1/7/2010
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.31
|
8.30
|
48,900
|
|
|
1/6/2010
|
-0.50 / -5.62%
|
9.40
|
9.40
|
8.40
|
8.40
|
8.71
|
8.40
|
24,400
|
|
|
1/5/2010
|
+0.40 / +4.71%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.94
|
8.90
|
69,000
|
|
|
1/4/2010
|
+0.40 / +4.94%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.49
|
8.50
|
25,200
|
|
|
12/31/2009
|
0.00 / 0.00%
|
8.50
|
8.50
|
7.80
|
8.10
|
8.00
|
8.10
|
55,300
|
|
|
12/30/2009
|
-0.20 / -2.41%
|
8.00
|
8.40
|
8.00
|
8.10
|
8.16
|
8.10
|
30,300
|
|
|
12/29/2009
|
+0.20 / +2.47%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.08
|
8.30
|
29,300
|
|
|
12/28/2009
|
-0.30 / -3.57%
|
8.60
|
8.60
|
8.10
|
8.10
|
8.34
|
8.10
|
35,700
|
|
|
12/25/2009
|
+0.30 / +3.70%
|
8.30
|
8.40
|
8.00
|
8.40
|
8.38
|
8.40
|
100,100
|
|
|
12/24/2009
|
+0.20 / +2.53%
|
7.80
|
8.10
|
7.70
|
8.10
|
7.93
|
8.10
|
42,100
|
|
|
12/23/2009
|
+0.40 / +5.33%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.85
|
7.90
|
21,900
|
|
|
12/22/2009
|
-0.50 / -6.25%
|
8.40
|
8.40
|
7.40
|
7.50
|
7.62
|
7.50
|
34,400
|
|
|
12/21/2009
|
+0.50 / +6.67%
|
7.70
|
8.00
|
7.70
|
8.00
|
7.89
|
8.00
|
42,200
|
|
|
12/18/2009
|
+0.20 / +2.74%
|
7.20
|
7.50
|
7.10
|
7.50
|
7.47
|
7.50
|
32,300
|
|
|
12/17/2009
|
0.00 / 0.00%
|
6.80
|
7.40
|
6.80
|
7.30
|
7.13
|
7.30
|
14,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|