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 31, 2017 5.780 5.780 5.670 5.685 29,327 +0.04(+0.75%)
Jan 30, 2017 5.640 5.670 5.545 5.643 124,387 -0.02(-0.31%)
Jan 27, 2017 5.650 5.660 5.570 5.660 201,460 +0.07(+1.25%)
Jan 26, 2017 5.655 5.660 5.570 5.590 212,254 -0.01(-0.18%)
Jan 25, 2017 5.590 5.600 5.530 5.600 78,133 +0.04(+0.76%)
Jan 24, 2017 5.570 5.580 5.543 5.558 79,603 -0.04(-0.76%)
Jan 23, 2017 5.550 5.600 5.530 5.600 53,789 +0.00(+0.00%)
Jan 20, 2017 5.520 5.640 5.520 5.600 796,425 +0.13(+2.38%)
Jan 19, 2017 5.490 5.490 5.410 5.470 73,191 -0.01(-0.18%)
Jan 18, 2017 5.488 5.520 5.360 5.480 45,376 -0.02(-0.36%)
Jan 17, 2017 5.385 5.510 5.320 5.500 64,987 +0.04(+0.73%)
Jan 13, 2017 5.460 5.460 5.460 0 -0.04(-0.82%)
Jan 12, 2017 5.460 5.540 5.400 5.505 114,870 +0.09(+1.76%)
Jan 11, 2017 5.350 5.440 5.310 5.410 183,194 -0.04(-0.82%)
Jan 10, 2017 5.478 5.520 5.419 5.455 130,238 -0.04(-0.82%)
Jan 09, 2017 5.475 5.540 5.410 5.500 164,729 -0.04(-0.72%)
Jan 06, 2017 5.540 5.580 5.520 5.540 92,192 -0.05(-0.89%)
Jan 05, 2017 5.413 5.590 5.400 5.590 67,145 +0.03(+0.54%)
Jan 04, 2017 5.400 5.600 5.400 5.560 119,648 +0.13(+2.39%)
Jan 03, 2017 5.450 5.490 5.390 5.430 123,526 +0.30(+5.85%)
Dec 30, 2016 5.130 5.130 5.130 0 -0.06(-1.16%)
Dec 29, 2016 5.270 5.270 5.110 5.190 551,779 -0.05(-0.95%)
Dec 28, 2016 5.240 5.270 5.168 5.240 188,759 -0.01(-0.19%)
Dec 27, 2016 5.250 5.320 5.170 5.250 348,848 -0.00(-0.10%)
Dec 23, 2016 5.255 5.255 5.255 0 +0.03(+0.57%)
Dec 22, 2016 5.150 5.250 5.140 5.225 67,215 +0.02(+0.48%)
Dec 21, 2016 5.180 5.234 5.160 5.200 137,851 -0.06(-1.14%)
Dec 20, 2016 5.150 5.260 5.150 5.260 196,221 +0.03(+0.57%)
Dec 19, 2016 5.160 5.240 5.130 5.230 175,988 +0.04(+0.67%)
Dec 16, 2016 5.200 5.210 5.133 5.195 353,770 +0.00(+0.00%)
Dec 15, 2016 5.120 5.195 5.110 5.195 76,490 +0.07(+1.27%)
Dec 14, 2016 5.280 5.300 5.130 5.130 163,448 -0.15(-2.84%)
Dec 13, 2016 5.220 5.340 5.220 5.280 256,773 +0.07(+1.42%)
Dec 12, 2016 5.220 5.230 5.160 5.206 278,374 -0.02(-0.34%)
Dec 09, 2016 5.200 5.270 5.180 5.224 147,912 -0.01(-0.11%)
Dec 08, 2016 5.028 5.250 5.028 5.230 206,397 +0.23(+4.60%)
Dec 07, 2016 4.940 5.000 4.910 5.000 125,777 +0.05(+1.01%)
Dec 06, 2016 5.010 5.010 4.920 4.950 67,004 -0.04(-0.70%)
Dec 05, 2016 4.900 5.000 4.900 4.985 247,449 +0.10(+1.94%)
Dec 02, 2016 4.960 4.980 4.830 4.890 337,858 -0.04(-0.81%)
Dec 01, 2016 4.900 4.990 4.880 4.930 200,388 +0.16(+3.35%)
Nov 30, 2016 4.696 4.840 4.696 4.770 199,828 +0.12(+2.69%)
Nov 29, 2016 4.625 4.670 4.620 4.645 120,857 +0.08(+1.75%)
Nov 28, 2016 4.540 4.580 4.520 4.565 209,009 +0.07(+1.44%)
Nov 25, 2016 4.500 4.530 4.460 4.500 80,115 +0.05(+1.12%)
Nov 23, 2016 4.450 4.450 4.450 0 -0.13(-2.84%)
Nov 22, 2016 4.610 4.610 4.540 4.580 98,184 -0.01(-0.33%)
Nov 21, 2016 4.590 4.620 4.560 4.595 135,555 +0.05(+1.10%)
Nov 18, 2016 4.510 4.580 4.510 4.545 118,570 +0.04(+0.78%)
Nov 17, 2016 4.490 4.630 4.486 4.510 94,722 +0.02(+0.45%)
Nov 16, 2016 4.570 4.570 4.430 4.490 125,629 -0.02(-0.44%)
Nov 15, 2016 4.540 4.600 4.510 4.510 109,682 +0.06(+1.46%)
Nov 14, 2016 4.483 4.490 4.430 4.445 44,488 -0.10(-2.31%)
Nov 11, 2016 4.560 4.560 4.490 4.550 55,963 +0.06(+1.34%)
Nov 10, 2016 4.630 4.630 4.490 4.490 65,616 -0.13(-2.81%)
Nov 09, 2016 4.530 4.704 4.530 4.620 246,859 +0.09(+1.99%)
Nov 08, 2016 4.550 4.570 4.490 4.530 145,561 +0.08(+1.90%)
Nov 07, 2016 4.460 4.480 4.420 4.445 23,235 -0.02(-0.44%)
Nov 04, 2016 4.480 4.510 4.450 4.465 17,422 -0.03(-0.73%)
Nov 03, 2016 4.606 4.606 4.470 4.498 47,999 -0.00(-0.04%)
Nov 02, 2016 4.600 4.600 4.410 4.500 46,960 +0.03(+0.63%)
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.