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, 2014 5.160 5.160 5.160 0 -0.10(-1.86%)
Dec 30, 2014 5.280 5.470 5.200 5.258 637,865 +0.20(+3.91%)
Dec 29, 2014 5.376 5.534 5.010 5.060 1,190,851 -0.67(-11.69%)
Dec 26, 2014 5.550 5.730 5.500 5.730 114,213 +0.23(+4.09%)
Dec 24, 2014 5.505 5.505 5.505 0 +0.12(+2.32%)
Dec 23, 2014 5.500 5.500 5.300 5.380 278,168 -0.16(-2.89%)
Dec 22, 2014 5.250 5.540 5.250 5.540 618,495 +0.49(+9.70%)
Dec 19, 2014 5.023 5.100 4.934 5.050 301,691 +0.30(+6.32%)
Dec 18, 2014 5.050 5.090 4.700 4.750 1,816,202 +0.10(+2.15%)
Dec 17, 2014 4.400 4.900 4.400 4.650 1,043,394 +0.36(+8.39%)
Dec 16, 2014 4.500 4.290 1,114,700 -0.04(-0.92%)
Dec 15, 2014 4.800 5.100 4.310 4.330 240,672 -1.20(-21.70%)
Dec 12, 2014 5.852 5.900 5.530 5.530 296,986 -0.25(-4.33%)
Dec 11, 2014 6.100 6.100 5.770 5.780 237,668 -0.32(-5.25%)
Dec 10, 2014 6.300 6.300 6.062 6.100 225,612 -0.17(-2.71%)
Dec 09, 2014 6.250 6.364 6.200 6.270 149,245 -0.12(-1.88%)
Dec 08, 2014 6.400 6.560 6.200 6.390 98,356 -0.21(-3.24%)
Dec 05, 2014 6.400 6.580 6.400 6.604 136,223 -0.08(-1.14%)
Dec 04, 2014 6.790 6.830 6.680 6.680 148,036 -0.11(-1.62%)
Dec 03, 2014 6.830 6.930 6.790 6.790 66,194 -0.12(-1.74%)
Dec 02, 2014 7.100 7.200 6.830 6.910 1,800,042 -0.09(-1.29%)
Dec 01, 2014 6.850 7.160 6.850 7.000 1,606,881 +0.15(+2.19%)
Nov 28, 2014 7.070 7.070 6.850 6.850 126,095 -0.34(-4.73%)
Nov 26, 2014 7.190 7.190 7.190 0 -0.14(-1.89%)
Nov 25, 2014 7.330 7.384 7.250 7.329 491,473 -0.04(-0.56%)
Nov 24, 2014 7.330 7.400 7.300 7.370 687,326 -0.07(-0.91%)
Nov 21, 2014 7.590 7.590 6.490 7.438 400,784 -0.18(-2.39%)
Nov 20, 2014 7.670 7.800 7.500 7.620 811,602 +0.17(+2.28%)
Nov 19, 2014 7.340 7.450 7.340 7.450 861,148 +0.36(+5.08%)
Nov 18, 2014 7.140 7.150 7.090 7.090 80,298 +0.09(+1.29%)
Nov 17, 2014 7.000 6.860 7.000 40,608 +0.14(+2.04%)
Nov 14, 2014 6.910 6.934 6.850 6.860 57,470 +0.08(+1.18%)
Nov 13, 2014 6.940 7.000 6.750 6.780 73,504 -0.40(-5.57%)
Nov 12, 2014 7.230 7.230 7.105 7.180 292,469 -0.05(-0.69%)
Nov 11, 2014 7.158 7.230 7.130 7.230 60,576 +0.05(+0.70%)
Nov 10, 2014 7.050 7.300 7.050 7.180 79,214 +0.36(+5.27%)
Nov 07, 2014 6.748 7.000 6.700 6.820 56,346 +0.09(+1.34%)
Nov 06, 2014 6.880 6.904 6.720 6.730 91,916 -0.18(-2.60%)
Nov 05, 2014 6.950 6.950 6.910 6.910 39,113 +0.11(+1.59%)
Nov 04, 2014 6.850 6.870 6.800 6.802 26,949 -0.05(-0.70%)
Nov 03, 2014 6.870 6.940 6.850 6.850 76,219 +0.07(+1.03%)
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%)
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.