|
SARA Group Joint Stock Company (SRB : UPCOM)
Technology : Software
|
2.20
+0.10/+4.76%
3:00:08 PM
|
|
|
|
Closing price on 5/28/2010
|
|
| Open |
9.20 |
| High |
9.70 |
| Low |
9.00 |
| Volume |
106,300 |
| Split-adjusted Price |
9.70 |
|
|
SRB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2010
|
+0.30 / +3.19%
|
9.20
|
9.70
|
9.00
|
9.70
|
9.65
|
9.70
|
106,300
|
|
|
5/27/2010
|
+0.20 / +2.17%
|
8.90
|
9.40
|
8.90
|
9.40
|
9.12
|
9.40
|
63,200
|
|
|
5/26/2010
|
0.00 / 0.00%
|
9.20
|
9.40
|
8.60
|
9.20
|
8.93
|
9.20
|
232,600
|
|
|
5/25/2010
|
+0.50 / +5.75%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.17
|
9.20
|
57,500
|
|
|
5/24/2010
|
+0.60 / +7.41%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.61
|
8.70
|
91,000
|
|
|
5/21/2010
|
-1.10 / -11.96%
|
8.80
|
9.00
|
8.10
|
8.10
|
8.16
|
8.10
|
115,400
|
|
|
5/20/2010
|
+0.20 / +2.22%
|
9.00
|
9.20
|
8.50
|
9.20
|
8.72
|
9.20
|
84,000
|
|
|
5/19/2010
|
-0.60 / -6.25%
|
10.00
|
10.00
|
9.00
|
9.00
|
9.06
|
9.00
|
92,100
|
|
|
5/18/2010
|
-0.20 / -2.04%
|
9.90
|
9.90
|
9.30
|
9.60
|
9.63
|
9.60
|
142,400
|
|
|
5/17/2010
|
-0.70 / -6.67%
|
9.80
|
10.90
|
9.80
|
9.80
|
9.87
|
9.80
|
330,600
|
|
|
5/14/2010
|
-0.70 / -6.25%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
48,700
|
|
|
5/13/2010
|
-0.80 / -6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
21,300
|
|
|
5/12/2010
|
-0.50 / -4.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
14,700
|
|
|
5/11/2010
|
+0.10 / +0.81%
|
13.20
|
13.20
|
12.20
|
12.50
|
12.83
|
12.50
|
204,100
|
|
|
5/10/2010
|
+0.80 / +6.90%
|
12.40
|
12.40
|
12.00
|
12.40
|
12.39
|
12.40
|
390,100
|
|
|
5/7/2010
|
+0.70 / +6.42%
|
11.60
|
11.60
|
10.90
|
11.60
|
11.59
|
11.60
|
680,200
|
|
|
5/6/2010
|
+0.70 / +6.86%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.90
|
10.90
|
71,800
|
|
|
5/5/2010
|
+0.60 / +6.25%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
150,300
|
|
|
5/4/2010
|
+0.60 / +6.67%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
17,300
|
|
|
4/29/2010
|
+0.30 / +3.45%
|
8.70
|
9.00
|
8.70
|
9.00
|
9.00
|
9.00
|
121,100
|
|
|
4/28/2010
|
+0.40 / +4.82%
|
8.50
|
8.70
|
8.20
|
8.70
|
8.52
|
8.70
|
90,600
|
|
|
4/27/2010
|
+0.30 / +3.75%
|
7.90
|
8.30
|
7.90
|
8.30
|
8.16
|
8.30
|
40,300
|
|
|
4/26/2010
|
-0.30 / -3.61%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.06
|
8.00
|
42,100
|
|
|
4/22/2010
|
-0.40 / -4.60%
|
9.00
|
9.00
|
8.20
|
8.30
|
8.50
|
8.30
|
42,800
|
|
|
4/21/2010
|
+0.40 / +4.82%
|
8.50
|
8.70
|
8.00
|
8.70
|
8.46
|
8.70
|
170,300
|
|
|
4/20/2010
|
+0.30 / +3.75%
|
7.90
|
8.30
|
7.90
|
8.30
|
8.21
|
8.30
|
92,800
|
|
|
4/19/2010
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.60
|
8.00
|
7.80
|
8.00
|
57,500
|
|
|
4/16/2010
|
+0.20 / +2.60%
|
8.00
|
8.00
|
7.60
|
7.90
|
7.79
|
7.90
|
31,200
|
|
|
4/15/2010
|
+0.10 / +1.32%
|
7.40
|
7.80
|
7.40
|
7.70
|
7.64
|
7.70
|
48,200
|
|
|
4/14/2010
|
-0.30 / -3.80%
|
7.80
|
7.80
|
7.50
|
7.60
|
7.64
|
7.60
|
12,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|