|
SARA Group Joint Stock Company (SRB : UPCOM)
Technology : Software
|
2.20
0.00/0.00%
3:00:06 PM
|
|
|
|
Closing price on 2/11/2010
|
|
| Open |
7.30 |
| High |
7.60 |
| Low |
7.30 |
| Volume |
3,400 |
| Split-adjusted Price |
7.60 |
|
|
SRB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2010
|
+0.30 / +4.11%
|
7.30
|
7.60
|
7.30
|
7.60
|
7.46
|
7.60
|
3,400
|
|
|
2/10/2010
|
+0.10 / +1.39%
|
7.50
|
7.50
|
7.10
|
7.30
|
7.40
|
7.30
|
3,600
|
|
|
2/9/2010
|
-0.20 / -2.70%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.22
|
7.20
|
15,700
|
|
|
2/8/2010
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.30
|
7.40
|
7.34
|
7.40
|
8,500
|
|
|
2/5/2010
|
-0.10 / -1.33%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.38
|
7.40
|
14,200
|
|
|
2/4/2010
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.48
|
7.50
|
7,700
|
|
|
2/3/2010
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.49
|
7.50
|
17,500
|
|
|
2/2/2010
|
0.00 / 0.00%
|
7.40
|
7.70
|
7.40
|
7.50
|
7.51
|
7.50
|
17,100
|
|
|
2/1/2010
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.52
|
7.50
|
10,600
|
|
|
1/29/2010
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.48
|
7.60
|
23,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|