Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Surgutneftegaz Pref ADR (OP: SGTPY )

0.5100 UNCHANGED
Last Price Updated: 12:40 PM EST, Mar 3, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 5.920 5.975 5.740 5.950 70,132 +0.05(+0.85%)
Jan 29, 2015 6.030 6.100 5.800 5.900 412,936 -0.09(-1.50%)
Jan 28, 2015 6.040 6.324 5.944 5.990 2,161,447 -0.01(-0.17%)
Jan 27, 2015 6.090 6.090 5.918 6.000 704,720 +0.40(+7.14%)
Jan 26, 2015 6.000 6.000 5.515 5.600 2,696,149 -0.55(-8.96%)
Jan 23, 2015 6.100 6.180 6.037 6.151 1,484,233 +0.20(+3.38%)
Jan 22, 2015 5.940 5.980 5.760 5.950 122,007 +0.28(+4.85%)
Jan 21, 2015 5.700 5.700 5.560 5.675 301,613 +0.01(+0.27%)
Jan 20, 2015 5.730 5.730 5.512 5.660 710,124 +0.31(+5.79%)
Jan 16, 2015 5.350 5.350 5.350 0 +0.29(+5.73%)
Jan 15, 2015 5.200 5.200 5.052 5.060 163,384 -0.10(-1.94%)
Jan 14, 2015 5.006 5.165 4.953 5.160 595,125 +0.11(+2.18%)
Jan 13, 2015 5.050 0 -0.12(-2.32%)
Jan 12, 2015 4.970 5.220 4.960 5.170 219,832 -0.15(-2.82%)
Jan 09, 2015 5.190 5.350 5.190 5.320 137,262 +0.18(+3.50%)
Jan 08, 2015 4.950 5.250 4.930 5.140 191,229 +0.19(+3.84%)
Jan 07, 2015 4.927 4.960 4.896 4.950 107,798 +0.10(+2.06%)
Jan 06, 2015 4.810 5.000 4.800 4.850 441,699 -0.18(-3.58%)
Jan 05, 2015 5.020 5.050 4.980 5.030 1,251,598 -0.18(-3.45%)
Jan 02, 2015 5.180 5.210 5.020 5.210 126,094 +0.05(+0.97%)
Dec 31, 2014 5.160 5.160 5.160 0 -0.10(-1.86%)
Dec 30, 2014 5.280 5.470 5.200 5.258 637,865 +0.20(+3.91%)
Dec 29, 2014 5.376 5.534 5.010 5.060 1,190,851 -0.67(-11.69%)
Dec 26, 2014 5.550 5.730 5.500 5.730 114,213 +0.23(+4.09%)
Dec 24, 2014 5.505 5.505 5.505 0 +0.12(+2.32%)
Dec 23, 2014 5.500 5.500 5.300 5.380 278,168 -0.16(-2.89%)
Dec 22, 2014 5.250 5.540 5.250 5.540 618,495 +0.49(+9.70%)
Dec 19, 2014 5.023 5.100 4.934 5.050 301,691 +0.30(+6.32%)
Dec 18, 2014 5.050 5.090 4.700 4.750 1,816,202 +0.10(+2.15%)
Dec 17, 2014 4.400 4.900 4.400 4.650 1,043,394 +0.36(+8.39%)
Dec 16, 2014 4.500 4.290 1,114,700 -0.04(-0.92%)
Dec 15, 2014 4.800 5.100 4.310 4.330 240,672 -1.20(-21.70%)
Dec 12, 2014 5.852 5.900 5.530 5.530 296,986 -0.25(-4.33%)
Dec 11, 2014 6.100 6.100 5.770 5.780 237,668 -0.32(-5.25%)
Dec 10, 2014 6.300 6.300 6.062 6.100 225,612 -0.17(-2.71%)
Dec 09, 2014 6.250 6.364 6.200 6.270 149,245 -0.12(-1.88%)
Dec 08, 2014 6.400 6.560 6.200 6.390 98,356 -0.21(-3.24%)
Dec 05, 2014 6.400 6.580 6.400 6.604 136,223 -0.08(-1.14%)
Dec 04, 2014 6.790 6.830 6.680 6.680 148,036 -0.11(-1.62%)
Dec 03, 2014 6.830 6.930 6.790 6.790 66,194 -0.12(-1.74%)
Dec 02, 2014 7.100 7.200 6.830 6.910 1,800,042 -0.09(-1.29%)
Dec 01, 2014 6.850 7.160 6.850 7.000 1,606,881 +0.15(+2.19%)
Nov 28, 2014 7.070 7.070 6.850 6.850 126,095 -0.34(-4.73%)
Nov 26, 2014 7.190 7.190 7.190 0 -0.14(-1.89%)
Nov 25, 2014 7.330 7.384 7.250 7.329 491,473 -0.04(-0.56%)
Nov 24, 2014 7.330 7.400 7.300 7.370 687,326 -0.07(-0.91%)
Nov 21, 2014 7.590 7.590 6.490 7.438 400,784 -0.18(-2.39%)
Nov 20, 2014 7.670 7.800 7.500 7.620 811,602 +0.17(+2.28%)
Nov 19, 2014 7.340 7.450 7.340 7.450 861,148 +0.36(+5.08%)
Nov 18, 2014 7.140 7.150 7.090 7.090 80,298 +0.09(+1.29%)
Nov 17, 2014 7.000 6.860 7.000 40,608 +0.14(+2.04%)
Nov 14, 2014 6.910 6.934 6.850 6.860 57,470 +0.08(+1.18%)
Nov 13, 2014 6.940 7.000 6.750 6.780 73,504 -0.40(-5.57%)
Nov 12, 2014 7.230 7.230 7.105 7.180 292,469 -0.05(-0.69%)
Nov 11, 2014 7.158 7.230 7.130 7.230 60,576 +0.05(+0.70%)
Nov 10, 2014 7.050 7.300 7.050 7.180 79,214 +0.36(+5.27%)
Nov 07, 2014 6.748 7.000 6.700 6.820 56,346 +0.09(+1.34%)
Nov 06, 2014 6.880 6.904 6.720 6.730 91,916 -0.18(-2.60%)
Nov 05, 2014 6.950 6.950 6.910 6.910 39,113 +0.11(+1.59%)
Nov 04, 2014 6.850 6.870 6.800 6.802 26,949 -0.05(-0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.