|
SARA Group Joint Stock Company (SRB : UPCOM)
Technology : Software
|
2.20
0.00/0.00%
3:00:06 PM
|
|
|
|
Closing price on 7/28/2010
|
|
| Open |
24.80 |
| High |
27.00 |
| Low |
24.00 |
| Volume |
449,300 |
| Split-adjusted Price |
24.00 |
|
|
SRB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2010
|
-0.90 / -3.61%
|
24.80
|
27.00
|
24.00
|
24.00
|
24.71
|
24.00
|
449,300
|
|
|
7/27/2010
|
-1.40 / -5.32%
|
25.10
|
28.30
|
24.80
|
24.90
|
25.76
|
24.90
|
591,200
|
|
|
7/26/2010
|
-2.10 / -7.39%
|
28.00
|
28.40
|
26.30
|
26.30
|
26.59
|
26.30
|
612,500
|
|
|
7/23/2010
|
+1.60 / +5.97%
|
28.10
|
29.00
|
25.50
|
28.40
|
28.19
|
28.40
|
314,900
|
|
|
7/22/2010
|
+0.10 / +0.37%
|
27.80
|
27.80
|
26.60
|
26.80
|
27.45
|
26.80
|
550,600
|
|
|
7/21/2010
|
+1.60 / +6.37%
|
24.60
|
26.70
|
24.00
|
26.70
|
26.00
|
26.70
|
577,700
|
|
|
7/20/2010
|
+0.40 / +1.62%
|
24.00
|
26.20
|
23.10
|
25.10
|
24.96
|
25.10
|
547,700
|
|
|
7/19/2010
|
+1.50 / +6.47%
|
24.70
|
24.70
|
24.00
|
24.70
|
24.66
|
24.70
|
200,100
|
|
|
7/16/2010
|
+1.30 / +5.94%
|
22.60
|
23.20
|
22.00
|
23.20
|
23.10
|
23.20
|
278,600
|
|
|
7/15/2010
|
+1.40 / +6.83%
|
21.80
|
21.90
|
19.80
|
21.90
|
21.73
|
21.90
|
816,100
|
|
|
7/14/2010
|
+1.30 / +6.77%
|
20.50
|
20.50
|
20.40
|
20.50
|
20.50
|
20.50
|
790,000
|
|
|
7/13/2010
|
+1.20 / +6.67%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
86,600
|
|
|
7/12/2010
|
+0.80 / +4.65%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
98,100
|
|
|
7/9/2010
|
+1.40 / +8.86%
|
16.20
|
17.20
|
15.30
|
17.20
|
16.93
|
17.20
|
613,000
|
|
|
7/8/2010
|
-0.70 / -4.24%
|
17.50
|
17.50
|
15.80
|
15.80
|
16.06
|
15.80
|
233,600
|
|
|
7/7/2010
|
-0.70 / -4.07%
|
17.10
|
18.20
|
16.50
|
16.50
|
16.91
|
16.50
|
225,400
|
|
|
7/6/2010
|
-0.30 / -1.71%
|
18.50
|
18.50
|
16.80
|
17.20
|
17.66
|
17.20
|
208,900
|
|
|
7/5/2010
|
+0.40 / +2.34%
|
17.00
|
17.50
|
16.60
|
17.50
|
17.45
|
17.50
|
149,700
|
|
|
7/2/2010
|
+0.10 / +0.59%
|
15.70
|
17.10
|
15.70
|
17.10
|
16.43
|
17.10
|
259,500
|
|
|
7/1/2010
|
0.00 / 0.00%
|
15.90
|
18.00
|
15.90
|
17.00
|
16.31
|
17.00
|
407,300
|
|
|
6/30/2010
|
-1.00 / -5.56%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
39,200
|
|
|
6/29/2010
|
-0.80 / -4.26%
|
18.10
|
19.50
|
18.00
|
18.00
|
18.18
|
18.00
|
567,000
|
|
|
6/28/2010
|
0.00 / 0.00%
|
20.10
|
20.10
|
17.90
|
18.80
|
19.29
|
18.80
|
780,500
|
|
|
6/25/2010
|
+1.20 / +6.82%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
92,700
|
|
|
6/24/2010
|
+0.90 / +5.39%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
46,400
|
|
|
6/23/2010
|
+1.00 / +6.37%
|
16.60
|
16.70
|
15.70
|
16.70
|
16.51
|
16.70
|
302,700
|
|
|
6/22/2010
|
+1.00 / +6.80%
|
15.70
|
15.70
|
15.30
|
15.70
|
15.69
|
15.70
|
328,300
|
|
|
6/21/2010
|
+0.90 / +6.52%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
113,800
|
|
|
6/18/2010
|
+0.40 / +2.99%
|
13.00
|
13.80
|
13.00
|
13.80
|
13.79
|
13.80
|
98,300
|
|
|
6/17/2010
|
+0.60 / +4.69%
|
12.60
|
13.40
|
12.10
|
13.40
|
12.91
|
13.40
|
202,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|