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, 2019 5.935 5.935 5.810 5.920 47,953 -0.06(-1.00%)
Oct 30, 2019 5.930 6.050 5.800 5.980 51,942 +0.02(+0.35%)
Oct 29, 2019 6.080 6.080 5.800 5.959 181,248 +0.05(+0.83%)
Oct 28, 2019 6.220 6.300 5.910 5.910 53,378 -0.29(-4.68%)
Oct 25, 2019 6.200 6.210 6.140 6.200 72,600 +0.07(+1.14%)
Oct 24, 2019 6.030 6.140 6.020 6.130 81,985 +0.08(+1.32%)
Oct 23, 2019 5.920 6.385 5.910 6.050 862,983 +0.17(+2.98%)
Oct 22, 2019 5.900 5.990 5.870 5.875 63,170 -0.04(-0.59%)
Oct 21, 2019 5.930 5.950 5.900 5.910 32,442 +0.08(+1.37%)
Oct 18, 2019 5.875 5.902 5.790 5.830 10,800 +0.01(+0.17%)
Oct 17, 2019 5.880 5.910 5.820 5.820 159,376 +0.01(+0.17%)
Oct 16, 2019 5.840 6.000 5.810 5.810 20,627 +0.03(+0.52%)
Oct 15, 2019 5.730 5.830 5.700 5.780 14,992 -0.02(-0.34%)
Oct 14, 2019 5.710 5.830 5.700 5.800 27,499 -0.02(-0.34%)
Oct 11, 2019 5.800 5.920 5.770 5.820 75,800 +0.08(+1.39%)
Oct 10, 2019 5.730 5.840 5.700 5.740 103,555 +0.05(+0.88%)
Oct 09, 2019 5.660 5.750 5.640 5.690 30,253 +0.03(+0.53%)
Oct 08, 2019 5.770 5.770 5.570 5.660 261,167 -0.03(-0.53%)
Oct 07, 2019 5.530 5.700 5.530 5.690 18,943 +0.13(+2.34%)
Oct 04, 2019 5.530 5.690 5.530 5.560 14,300 -0.02(-0.27%)
Oct 03, 2019 5.640 5.640 5.510 5.575 36,943 -0.08(-1.33%)
Oct 02, 2019 5.630 5.700 5.530 5.650 37,594 -0.02(-0.35%)
Oct 01, 2019 5.800 5.820 5.600 5.670 45,322 -0.01(-0.18%)
Sep 30, 2019 5.749 5.750 5.670 5.680 36,287 +0.02(+0.35%)
Sep 27, 2019 5.720 5.740 5.650 5.660 40,600 -0.00(-0.02%)
Sep 26, 2019 5.650 5.700 5.650 5.661 39,303 +0.01(+0.19%)
Sep 25, 2019 5.650 5.700 5.620 5.650 61,299 -0.11(-1.91%)
Sep 24, 2019 5.800 5.925 5.750 5.760 59,097 -0.17(-2.87%)
Sep 23, 2019 5.750 5.940 5.750 5.930 102,263 -0.10(-1.66%)
Sep 20, 2019 5.760 6.050 5.730 6.030 268,000 +0.18(+3.08%)
Sep 19, 2019 5.850 5.890 5.800 5.850 55,292 +0.01(+0.17%)
Sep 18, 2019 5.890 5.900 5.790 5.840 29,851 +0.03(+0.52%)
Sep 17, 2019 5.880 5.900 5.810 5.810 34,038 -0.05(-0.85%)
Sep 16, 2019 5.890 5.900 5.780 5.860 38,473 +0.09(+1.56%)
Sep 13, 2019 5.753 5.800 5.730 5.770 62,800 +0.11(+1.94%)
Sep 12, 2019 5.560 5.780 5.560 5.660 155,809 +0.18(+3.28%)
Sep 11, 2019 5.400 5.550 5.400 5.480 205,413 +0.15(+2.72%)
Sep 10, 2019 5.300 5.400 5.250 5.335 48,133 +0.08(+1.43%)
Sep 09, 2019 5.300 5.300 5.210 5.260 185,291 -0.03(-0.57%)
Sep 06, 2019 5.360 5.380 5.290 5.290 149,700 -0.06(-1.12%)
Sep 05, 2019 5.550 5.550 5.350 5.350 510,304 -0.28(-4.97%)
Sep 04, 2019 5.820 5.840 5.440 5.630 926,604 +0.05(+0.90%)
Sep 03, 2019 5.500 5.645 5.470 5.580 804,089 +0.83(+17.35%)
Aug 30, 2019 4.900 4.900 4.740 4.755 122,600 +0.01(+0.32%)
Aug 29, 2019 4.750 4.800 4.720 4.740 409,354 +0.07(+1.50%)
Aug 28, 2019 4.800 4.800 4.670 4.670 441,170 -0.07(-1.48%)
Aug 27, 2019 4.816 4.860 4.690 4.740 937,274 -0.02(-0.42%)
Aug 26, 2019 4.860 4.900 4.760 4.760 646,919 -0.06(-1.20%)
Aug 23, 2019 4.800 4.820 4.785 4.818 498,100 -0.04(-0.86%)
Aug 22, 2019 4.850 4.900 4.810 4.860 198,978 +0.07(+1.46%)
Aug 21, 2019 4.880 4.880 4.790 4.790 50,987 -0.08(-1.64%)
Aug 20, 2019 4.770 4.973 4.770 4.870 171,265 -0.05(-1.02%)
Aug 19, 2019 4.850 4.920 4.800 4.920 101,290 +0.07(+1.44%)
Aug 16, 2019 4.930 4.940 4.850 4.850 136,900 -0.05(-1.02%)
Aug 15, 2019 4.940 4.980 4.900 4.900 374,522 +0.02(+0.41%)
Aug 14, 2019 4.925 4.980 4.870 4.880 237,765 -0.12(-2.40%)
Aug 13, 2019 5.000 5.030 4.950 5.000 286,697 +0.05(+1.01%)
Aug 12, 2019 4.900 5.000 4.880 4.950 149,488 +0.01(+0.20%)
Aug 09, 2019 4.980 4.980 4.860 4.940 150,200 -0.02(-0.40%)
Aug 08, 2019 4.910 4.960 4.910 4.960 265,434 +0.06(+1.22%)
Aug 07, 2019 4.890 4.910 4.870 4.900 266,153 +0.02(+0.41%)
Aug 06, 2019 4.910 4.950 4.880 4.880 79,304 -0.03(-0.61%)
Aug 05, 2019 4.940 4.950 4.875 4.910 280,064 -0.09(-1.80%)
Aug 02, 2019 5.000 5.010 4.950 5.000 111,400 +0.00(+0.10%)
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.