|
SARA Group Joint Stock Company (SRB : UPCOM)
Technology : Software
|
2.20
0.00/0.00%
3:00:06 PM
|
|
|
|
Closing price on 12/28/2009
|
|
| Open |
8.60 |
| High |
8.60 |
| Low |
8.10 |
| Volume |
35,700 |
| Split-adjusted Price |
8.10 |
|
|
SRB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/16/2009
|
-0.40 / -5.19%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.32
|
7.30
|
35,000
|
|
|
12/15/2009
|
-0.10 / -1.28%
|
8.10
|
8.10
|
7.60
|
7.70
|
7.77
|
7.70
|
12,700
|
|
|
12/14/2009
|
+0.50 / +6.85%
|
6.80
|
7.80
|
6.80
|
7.80
|
7.72
|
7.80
|
61,800
|
|
|
12/11/2009
|
-0.40 / -5.19%
|
7.80
|
7.80
|
7.30
|
7.30
|
7.32
|
7.30
|
44,600
|
|
|
12/10/2009
|
-0.10 / -1.28%
|
7.50
|
8.00
|
7.50
|
7.70
|
7.76
|
7.70
|
17,000
|
|
|
12/9/2009
|
-0.50 / -6.02%
|
8.00
|
8.30
|
7.80
|
7.80
|
7.84
|
7.80
|
53,100
|
|
|
12/8/2009
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.31
|
8.30
|
15,800
|
|
|
12/7/2009
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.20
|
8.40
|
8.35
|
8.40
|
14,300
|
|
|
12/4/2009
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.40
|
8.60
|
8.52
|
8.60
|
21,600
|
|
|
12/3/2009
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.50
|
8.70
|
17,800
|
|
|
12/2/2009
|
-0.50 / -5.43%
|
9.20
|
9.20
|
8.60
|
8.70
|
8.84
|
8.70
|
17,400
|
|
|
12/1/2009
|
+0.60 / +6.98%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.20
|
9.20
|
40,600
|
|
|
11/30/2009
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.20
|
8.60
|
8.56
|
8.60
|
43,300
|
|
|
11/27/2009
|
+0.10 / +1.19%
|
7.90
|
8.90
|
7.90
|
8.50
|
8.10
|
8.50
|
112,600
|
|
|
11/26/2009
|
-0.50 / -5.62%
|
8.40
|
8.70
|
8.40
|
8.40
|
8.42
|
8.40
|
39,100
|
|
|
11/25/2009
|
-0.50 / -5.32%
|
9.40
|
9.40
|
8.90
|
8.90
|
8.99
|
8.90
|
69,900
|
|
|
11/24/2009
|
+0.10 / +1.08%
|
9.10
|
9.60
|
9.10
|
9.40
|
9.45
|
9.40
|
26,700
|
|
|
11/23/2009
|
-0.30 / -3.13%
|
9.60
|
9.60
|
9.10
|
9.30
|
9.35
|
9.30
|
28,300
|
|
|
11/20/2009
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.40
|
9.60
|
9.56
|
9.60
|
18,500
|
|
|
11/19/2009
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.50
|
9.70
|
9.71
|
9.70
|
46,700
|
|
|
11/18/2009
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.30
|
9.70
|
9.56
|
9.70
|
40,500
|
|
|
11/17/2009
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.79
|
9.80
|
18,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|