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 (%)
Oct 31, 2011 5.000 5.000 4.940 4.980 35,900 -0.02(-0.40%)
Oct 28, 2011 4.940 5.000 4.870 5.000 44,800 +0.10(+2.04%)
Oct 27, 2011 4.790 4.930 4.790 4.900 907,853 +0.20(+4.26%)
Oct 26, 2011 4.720 4.750 4.630 4.700 229,752 +0.08(+1.73%)
Oct 25, 2011 4.750 4.750 4.620 4.620 34,201 -0.10(-2.12%)
Oct 24, 2011 4.780 4.780 4.690 4.720 74,230 +0.07(+1.51%)
Oct 21, 2011 4.550 4.650 4.550 4.650 4,300 +0.21(+4.73%)
Oct 20, 2011 4.560 4.560 4.440 4.440 9,700 -0.09(-1.99%)
Oct 19, 2011 4.560 4.560 4.460 4.530 38,324 -0.12(-2.58%)
Oct 18, 2011 4.550 4.650 4.510 4.650 28,860 +0.15(+3.33%)
Oct 17, 2011 4.550 4.550 4.490 4.500 37,098 -0.23(-4.86%)
Oct 14, 2011 4.600 4.730 4.600 4.730 41,800 +0.23(+5.11%)
Oct 13, 2011 4.500 4.500 4.500 4.500 7,860 +0.00(+0.00%)
Oct 12, 2011 4.520 4.590 4.500 4.500 101,055 +0.06(+1.35%)
Oct 11, 2011 4.480 4.497 4.390 4.440 115,290 +0.01(+0.23%)
Oct 10, 2011 4.400 4.480 4.400 4.430 35,698 +0.32(+7.74%)
Oct 07, 2011 4.220 4.220 4.090 4.112 88,900 -0.17(-3.93%)
Oct 06, 2011 4.150 4.280 4.140 4.280 48,716 +0.03(+0.71%)
Oct 05, 2011 4.040 4.250 4.040 4.250 175,610 +0.07(+1.67%)
Oct 04, 2011 4.150 4.180 3.950 4.180 70,200 -0.02(-0.48%)
Oct 03, 2011 4.400 4.400 4.200 4.200 34,299 -0.18(-4.11%)
Sep 30, 2011 4.350 4.410 4.240 4.380 86,694 -0.14(-3.10%)
Sep 29, 2011 4.570 4.570 4.500 4.520 2,406 +0.03(+0.67%)
Sep 28, 2011 4.400 4.590 4.400 4.490 58,190 -0.13(-2.81%)
Sep 27, 2011 4.650 4.670 4.570 4.620 44,500 +0.22(+5.00%)
Sep 26, 2011 4.530 4.530 4.400 4.400 20,460 -0.08(-1.79%)
Sep 23, 2011 4.490 4.520 4.480 4.480 56,970 +0.14(+3.23%)
Sep 22, 2011 4.450 4.450 4.330 4.340 79,000 -0.47(-9.77%)
Sep 21, 2011 4.950 4.950 4.810 4.810 175,400 -0.09(-1.84%)
Sep 20, 2011 4.950 4.960 4.900 4.900 18,930 +0.01(+0.20%)
Sep 19, 2011 4.980 5.000 4.880 4.890 34,500 -0.04(-0.81%)
Sep 16, 2011 4.960 4.960 4.910 4.930 32,798 -0.02(-0.40%)
Sep 15, 2011 4.900 4.970 4.900 4.950 5,060 +0.12(+2.48%)
Sep 14, 2011 4.870 4.920 4.830 4.830 154,748 -0.04(-0.82%)
Sep 13, 2011 4.900 4.900 4.860 4.870 8,600 +0.10(+2.10%)
Sep 12, 2011 4.820 4.848 4.700 4.770 189,538 -0.06(-1.24%)
Sep 09, 2011 4.930 5.053 4.830 4.830 124,777 -0.10(-2.03%)
Sep 08, 2011 4.900 5.016 4.880 4.930 69,052 +0.07(+1.44%)
Sep 07, 2011 4.800 4.890 4.760 4.860 39,736 +0.16(+3.40%)
Sep 06, 2011 4.690 4.720 4.660 4.700 72,500 +0.13(+2.84%)
Sep 02, 2011 4.790 4.790 4.550 4.570 20,400 -0.27(-5.58%)
Sep 01, 2011 4.790 4.910 4.790 4.840 24,881 -0.01(-0.21%)
Aug 31, 2011 4.890 4.900 4.811 4.850 46,870 +0.04(+0.83%)
Aug 30, 2011 4.670 4.810 4.670 4.810 45,680 +0.11(+2.30%)
Aug 29, 2011 4.620 4.750 4.620 4.702 19,000 +0.11(+2.43%)
Aug 26, 2011 4.480 4.590 4.440 4.590 21,800 +0.04(+0.91%)
Aug 25, 2011 4.580 4.580 4.549 4.549 13,600 -0.01(-0.22%)
Aug 24, 2011 4.600 4.600 4.559 4.559 24,950 -0.05(-1.11%)
Aug 23, 2011 4.400 4.610 4.400 4.610 27,552 +0.19(+4.30%)
Aug 22, 2011 4.600 4.600 4.410 4.420 313,114 +0.01(+0.23%)
Aug 19, 2011 4.400 4.440 4.380 4.410 107,130 -0.10(-2.22%)
Aug 18, 2011 4.530 4.580 4.510 4.510 72,800 -0.15(-3.22%)
Aug 17, 2011 4.660 4.660 4.610 4.660 25,632 +0.07(+1.53%)
Aug 16, 2011 4.580 4.610 4.550 4.590 37,105 +0.03(+0.66%)
Aug 15, 2011 4.460 4.560 4.460 4.560 10,550 +0.17(+3.92%)
Aug 12, 2011 4.250 4.400 4.230 4.388 65,720 +0.41(+10.25%)
Aug 11, 2011 4.010 4.130 3.910 3.980 671,615 -0.09(-2.22%)
Aug 10, 2011 4.170 4.200 4.010 4.071 230,951 -0.05(-1.20%)
Aug 09, 2011 4.230 4.230 4.060 4.120 453,433 -0.11(-2.60%)
Aug 08, 2011 4.570 4.570 4.230 4.230 30,470 -0.57(-11.87%)
Aug 05, 2011 4.820 4.820 4.770 4.800 91,484 -0.10(-2.04%)
Aug 04, 2011 4.960 4.960 4.840 4.900 16,100 -0.20(-3.92%)
Aug 03, 2011 5.100 5.100 5.060 5.100 2,063 +0.00(+0.00%)
Aug 02, 2011 5.187 5.187 5.100 5.100 29,350 -0.01(-0.20%)
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.