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, 2014 6.950 6.950 6.778 6.780 241,633 -0.22(-3.14%)
Oct 30, 2014 6.780 7.000 6.750 7.000 106,949 +0.33(+4.95%)
Oct 29, 2014 6.600 6.730 6.600 6.670 73,605 +0.04(+0.60%)
Oct 28, 2014 6.550 6.630 6.540 6.630 43,584 +0.13(+1.94%)
Oct 27, 2014 6.550 6.470 6.470 6.504 268,271 +0.03(+0.53%)
Oct 24, 2014 6.360 6.470 6.330 6.470 34,581 +0.07(+1.09%)
Oct 23, 2014 6.280 6.400 6.280 6.400 16,209 +0.10(+1.59%)
Oct 22, 2014 6.410 6.420 6.270 6.300 34,430 -0.21(-3.23%)
Oct 21, 2014 6.380 6.510 6.380 6.510 98,540 +0.18(+2.84%)
Oct 20, 2014 6.510 6.510 6.300 6.330 140,354 -0.21(-3.21%)
Oct 17, 2014 6.600 6.600 6.510 6.540 91,748 +0.04(+0.62%)
Oct 16, 2014 6.500 6.550 6.420 6.500 84,031 +0.00(+0.00%)
Oct 15, 2014 6.590 6.600 6.500 6.500 101,218 -0.10(-1.52%)
Oct 14, 2014 6.666 6.680 6.600 6.600 88,712 -0.10(-1.49%)
Oct 13, 2014 6.560 6.684 6.560 6.700 52,976 +0.10(+1.52%)
Oct 10, 2014 6.670 6.800 6.540 6.600 466,095 -0.10(-1.49%)
Oct 09, 2014 6.720 6.720 6.650 6.700 75,216 +0.04(+0.60%)
Oct 08, 2014 6.730 6.743 6.620 6.660 81,821 -0.29(-4.17%)
Oct 07, 2014 6.800 7.180 6.720 6.950 207,954 +0.16(+2.36%)
Oct 06, 2014 6.810 6.830 6.790 6.790 34,190 +0.14(+2.11%)
Oct 03, 2014 6.590 6.740 6.590 6.650 99,142 -0.09(-1.34%)
Oct 02, 2014 6.670 6.740 6.610 6.740 120,603 +0.04(+0.60%)
Oct 01, 2014 6.838 6.838 6.650 6.700 36,610 -0.10(-1.47%)
Sep 30, 2014 6.923 6.930 6.760 6.800 87,264 -0.26(-3.68%)
Sep 29, 2014 7.240 7.240 7.050 7.060 75,777 -0.30(-4.04%)
Sep 26, 2014 7.350 7.395 7.300 7.357 14,278 +0.11(+1.48%)
Sep 25, 2014 7.340 7.350 7.250 7.250 6,419 -0.09(-1.23%)
Sep 24, 2014 7.286 7.400 7.286 7.340 9,011 +0.07(+0.96%)
Sep 23, 2014 7.260 7.343 7.250 7.270 107,386 +0.17(+2.39%)
Sep 22, 2014 7.240 7.240 7.100 7.100 85,522 -0.14(-1.93%)
Sep 19, 2014 7.280 7.310 7.200 7.240 356,031 -0.08(-1.09%)
Sep 18, 2014 7.430 7.430 7.300 7.320 10,011 -0.11(-1.48%)
Sep 17, 2014 7.463 7.502 7.430 7.430 24,664 +0.01(+0.13%)
Sep 16, 2014 7.400 7.478 7.380 7.420 620,063 -0.07(-0.93%)
Sep 15, 2014 7.440 7.500 7.300 7.490 69,049 +0.09(+1.22%)
Sep 12, 2014 7.350 7.520 7.350 7.400 21,842 +0.05(+0.71%)
Sep 11, 2014 7.300 7.450 7.300 7.348 236,143 -0.15(-2.03%)
Sep 10, 2014 7.450 7.530 7.450 7.500 105,550 +0.03(+0.40%)
Sep 09, 2014 7.400 7.535 7.400 7.470 182,743 +0.16(+2.19%)
Sep 08, 2014 7.410 7.410 7.280 7.310 44,615 -0.11(-1.48%)
Sep 05, 2014 7.470 7.340 7.420 30,769 -0.01(-0.13%)
Sep 04, 2014 7.370 7.450 7.370 7.430 42,801 +0.13(+1.78%)
Sep 03, 2014 7.310 7.360 7.260 7.300 200,718 +0.26(+3.66%)
Sep 02, 2014 7.050 7.100 7.000 7.042 29,316 -0.16(-2.19%)
Aug 29, 2014 7.200 7.200 7.200 0 -0.19(-2.54%)
Aug 28, 2014 7.380 7.460 7.360 7.388 417,173 -0.26(-3.42%)
Aug 27, 2014 7.640 7.640 7.650 13,994 +0.01(+0.13%)
Aug 26, 2014 7.670 7.670 7.580 7.640 13,562 -0.05(-0.65%)
Aug 25, 2014 7.610 7.690 7.610 7.690 14,245 +0.06(+0.79%)
Aug 22, 2014 7.450 7.630 7.450 7.630 38,152 +0.07(+0.93%)
Aug 21, 2014 7.600 7.660 7.570 7.560 36,122 +0.06(+0.80%)
Aug 20, 2014 7.446 7.540 7.440 7.500 11,932 +0.06(+0.81%)
Aug 19, 2014 7.570 7.570 7.370 7.440 59,611 -0.13(-1.72%)
Aug 18, 2014 7.550 7.500 7.570 10,404 +0.02(+0.26%)
Aug 15, 2014 7.700 7.520 7.550 6,549 -0.15(-1.95%)
Aug 14, 2014 7.740 7.660 7.700 210,615 -0.05(-0.65%)
Aug 13, 2014 7.750 7.650 7.750 27,793 +0.47(+6.46%)
Aug 12, 2014 7.260 7.310 7.250 7.280 121,112 +0.02(+0.28%)
Aug 11, 2014 7.250 7.290 7.230 7.260 22,987 +0.16(+2.25%)
Aug 08, 2014 7.010 7.105 7.000 7.100 15,067 +0.12(+1.66%)
Aug 07, 2014 7.050 7.090 6.920 6.984 33,132 -0.19(-2.59%)
Aug 06, 2014 7.170 7.190 7.120 7.170 249,583 +0.03(+0.42%)
Aug 05, 2014 7.200 7.220 7.120 7.140 125,719 -0.07(-0.97%)
Aug 04, 2014 7.150 7.320 7.150 7.210 58,172 +0.07(+0.98%)
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.