|
SARA Group Joint Stock Company (SRB : UPCOM)
Technology : Software
|
2.20
0.00/0.00%
3:00:09 PM
|
|
|
|
Closing price on 3/21/2012
|
|
| Open |
4.20 |
| High |
4.30 |
| Low |
4.10 |
| Volume |
293,300 |
| Split-adjusted Price |
4.30 |
|
|
SRB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2012
|
+0.20 / +4.88%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.27
|
4.30
|
293,300
|
|
|
3/20/2012
|
+0.10 / +2.50%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
107,200
|
|
|
3/19/2012
|
-0.10 / -2.44%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.11
|
4.00
|
53,400
|
|
|
3/16/2012
|
+0.20 / +5.13%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
4.10
|
181,600
|
|
|
3/15/2012
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.88
|
3.90
|
138,000
|
|
|
3/14/2012
|
-0.20 / -5.13%
|
3.90
|
3.90
|
3.60
|
3.70
|
3.70
|
3.70
|
50,800
|
|
|
3/13/2012
|
+0.20 / +5.41%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.81
|
3.90
|
105,200
|
|
|
3/12/2012
|
-0.20 / -5.13%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.73
|
3.70
|
47,300
|
|
|
3/9/2012
|
-0.10 / -2.50%
|
4.00
|
4.10
|
3.90
|
3.90
|
3.93
|
3.90
|
167,700
|
|
|
3/8/2012
|
-0.30 / -6.98%
|
4.20
|
4.30
|
4.00
|
4.00
|
4.07
|
4.00
|
165,600
|
|
|
3/7/2012
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.25
|
4.30
|
178,800
|
|
|
3/6/2012
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.30
|
4.30
|
4.49
|
4.30
|
276,800
|
|
|
3/5/2012
|
+0.20 / +4.88%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
89,700
|
|
|
3/2/2012
|
0.00 / 0.00%
|
4.10
|
4.30
|
4.00
|
4.10
|
4.10
|
4.10
|
230,400
|
|
|
3/1/2012
|
+0.10 / +2.50%
|
3.90
|
4.20
|
3.90
|
4.10
|
4.05
|
4.10
|
185,800
|
|
|
2/29/2012
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.00
|
4.01
|
4.00
|
130,800
|
|
|
2/28/2012
|
-0.20 / -4.76%
|
4.40
|
4.40
|
4.00
|
4.00
|
4.22
|
4.00
|
226,100
|
|
|
2/27/2012
|
+0.30 / +7.69%
|
3.90
|
4.20
|
3.90
|
4.20
|
4.15
|
4.20
|
133,900
|
|
|
2/24/2012
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.80
|
3.90
|
3.96
|
3.90
|
219,800
|
|
|
2/23/2012
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.86
|
3.90
|
221,300
|
|
|
2/22/2012
|
+0.10 / +2.70%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.67
|
3.80
|
130,700
|
|
|
2/21/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.50
|
3.70
|
3.65
|
3.70
|
167,400
|
|
|
2/20/2012
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
63,300
|
|
|
2/17/2012
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.49
|
3.50
|
111,600
|
|
|
2/16/2012
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.33
|
3.40
|
193,800
|
|
|
2/15/2012
|
-0.20 / -5.41%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.51
|
3.50
|
93,100
|
|
|
2/14/2012
|
-0.20 / -5.13%
|
4.00
|
4.00
|
3.70
|
3.70
|
3.71
|
3.70
|
101,300
|
|
|
2/13/2012
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
233,200
|
|
|
2/10/2012
|
+0.10 / +2.78%
|
3.50
|
3.70
|
3.40
|
3.70
|
3.65
|
3.70
|
320,900
|
|
|
2/9/2012
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
76,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|