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 (%)
Dec 31, 2009 4.800 4.800 4.800 0 +0.05(+1.05%)
Dec 30, 2009 4.750 4.810 4.750 4.750 19,346 -0.05(-1.04%)
Dec 29, 2009 4.850 4.850 4.800 4.800 51,530 -0.07(-1.44%)
Dec 28, 2009 4.750 4.890 4.750 4.870 62,100 +0.12(+2.53%)
Dec 24, 2009 4.700 4.750 4.700 4.750 5,277 +0.05(+1.06%)
Dec 23, 2009 4.760 4.770 4.700 4.700 6,029 +0.05(+1.08%)
Dec 22, 2009 4.740 4.740 4.610 4.650 25,739 -0.09(-1.90%)
Dec 21, 2009 4.650 4.740 4.650 4.740 5,300 +0.34(+7.73%)
Dec 18, 2009 4.400 4.450 4.400 4.400 152,156 -0.10(-2.22%)
Dec 17, 2009 4.650 4.650 4.400 4.500 5,500 -0.15(-3.23%)
Dec 16, 2009 4.500 4.750 4.500 4.650 53,700 +0.24(+5.44%)
Dec 11, 2009 4.410 4.410 4.410 0 -0.09(-2.00%)
Dec 10, 2009 4.470 4.500 4.450 4.500 22,000 +0.00(+0.00%)
Dec 09, 2009 4.500 4.550 4.300 4.500 130,630 +0.05(+1.12%)
Dec 08, 2009 4.650 4.650 4.450 4.450 6,566 +0.05(+1.14%)
Dec 07, 2009 4.750 4.750 4.350 4.400 9,300 -0.40(-8.33%)
Dec 04, 2009 4.800 4.800 4.800 4.800 1,900 +0.12(+2.56%)
Dec 03, 2009 4.679 4.680 4.550 4.680 64,682 +0.18(+4.00%)
Dec 02, 2009 4.550 4.650 4.500 4.500 14,400 -0.10(-2.17%)
Dec 01, 2009 4.380 4.758 4.380 4.600 14,200 +0.30(+6.98%)
Nov 30, 2009 4.250 4.600 4.250 4.300 63,268 -0.45(-9.47%)
Nov 27, 2009 4.600 4.750 4.400 4.750 9,165 +0.04(+0.85%)
Nov 25, 2009 4.670 4.710 4.670 4.710 14,397 -0.10(-1.98%)
Nov 24, 2009 4.800 4.930 4.680 4.805 589,213 -0.09(-1.94%)
Nov 23, 2009 4.900 4.900 4.900 4.900 4,080 +0.20(+4.26%)
Nov 20, 2009 4.650 4.700 4.300 4.700 14,566 +0.00(+0.00%)
Nov 19, 2009 4.600 4.900 4.600 4.700 1,444 -0.15(-3.09%)
Nov 18, 2009 5.200 5.200 4.700 4.850 29,510 -0.10(-2.02%)
Nov 17, 2009 5.100 5.100 4.950 4.950 3,300 -0.05(-1.00%)
Nov 16, 2009 5.000 5.000 5.000 5.000 700 +0.27(+5.71%)
Nov 13, 2009 4.770 4.770 4.730 4.730 38,242 -0.15(-3.07%)
Nov 12, 2009 4.880 4.880 4.880 4.880 3,600 -0.07(-1.41%)
Nov 11, 2009 4.800 5.100 4.800 4.950 15,600 +0.05(+1.02%)
Nov 10, 2009 4.500 4.900 4.500 4.900 153,900 +0.49(+10.99%)
Nov 09, 2009 4.300 4.500 4.300 4.415 50,000 +0.01(+0.34%)
Nov 06, 2009 4.320 4.400 4.320 4.400 18,800 +0.15(+3.53%)
Nov 05, 2009 4.200 4.350 4.200 4.250 24,900 -0.12(-2.75%)
Nov 04, 2009 4.400 4.450 4.370 4.370 17,558 +0.07(+1.63%)
Nov 03, 2009 4.250 4.300 4.250 4.300 99,700 +0.00(+0.00%)
Nov 02, 2009 4.300 4.400 4.300 4.300 16,868 +0.18(+4.37%)
Oct 30, 2009 4.270 4.350 4.120 4.120 279,527 -0.38(-8.44%)
Oct 29, 2009 4.500 4.500 4.000 4.500 239,711 +0.05(+1.12%)
Oct 28, 2009 4.380 4.450 4.250 4.450 76,671 -0.05(-1.11%)
Oct 27, 2009 4.460 4.550 4.460 4.500 48,400 -0.20(-4.26%)
Oct 26, 2009 4.620 4.700 4.620 4.700 33,100 +0.00(+0.00%)
Oct 23, 2009 4.700 4.700 4.700 4.700 124,750 +0.00(+0.00%)
Oct 22, 2009 4.700 4.700 4.700 4.700 8,349 +0.15(+3.30%)
Oct 21, 2009 4.550 4.580 4.500 4.550 155,718 +0.00(+0.00%)
Oct 20, 2009 4.600 4.600 4.550 4.550 12,000 -0.10(-2.15%)
Oct 19, 2009 4.400 4.650 4.400 4.650 7,630 +0.15(+3.33%)
Oct 16, 2009 4.450 4.500 3.900 4.500 118,706 +0.05(+1.12%)
Oct 15, 2009 4.320 4.450 4.320 4.450 5,220 +0.00(+0.00%)
Oct 14, 2009 4.450 4.450 4.450 4.450 3,000 +0.02(+0.45%)
Oct 13, 2009 4.430 4.430 4.400 4.430 160,000 -0.22(-4.73%)
Oct 12, 2009 4.650 4.650 4.650 4.650 15,000 +0.41(+9.67%)
Oct 09, 2009 4.300 4.300 4.240 4.240 149,294 +0.14(+3.41%)
Oct 08, 2009 4.100 4.100 4.100 4.100 5,000 +0.19(+4.86%)
Oct 07, 2009 4.150 4.150 3.910 3.910 19,700 -0.09(-2.25%)
Oct 06, 2009 3.930 4.000 3.930 4.000 25,000 +0.13(+3.36%)
Oct 05, 2009 3.950 3.950 3.870 3.870 17,400 +0.10(+2.65%)
Oct 02, 2009 3.500 3.900 3.500 3.770 356,655 -0.11(-2.84%)
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.