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, 2015 5.950 5.950 5.950 0 -0.01(-0.17%)
Dec 30, 2015 6.050 6.050 5.960 5.960 53,672 -0.15(-2.45%)
Dec 29, 2015 6.128 6.130 6.030 6.110 259,586 +0.07(+1.16%)
Dec 28, 2015 6.060 6.060 6.010 6.040 37,516 -0.13(-2.11%)
Dec 24, 2015 6.170 6.170 6.170 0 -0.17(-2.60%)
Dec 23, 2015 6.190 6.340 6.190 6.335 79,639 +0.24(+3.85%)
Dec 22, 2015 6.010 6.152 6.010 6.100 65,311 -0.07(-1.13%)
Dec 21, 2015 5.940 6.170 5.940 6.170 182,957 +0.16(+2.66%)
Dec 18, 2015 6.010 6.080 5.930 6.010 162,437 -0.03(-0.50%)
Dec 17, 2015 5.990 6.060 5.990 6.040 46,084 -0.03(-0.49%)
Dec 16, 2015 5.980 6.070 5.900 6.070 177,922 +0.07(+1.17%)
Dec 15, 2015 5.950 6.050 5.950 6.000 199,907 +0.16(+2.74%)
Dec 14, 2015 5.737 5.940 5.737 5.840 73,969 -0.25(-4.11%)
Dec 11, 2015 6.000 6.100 5.930 6.090 304,661 +0.09(+1.50%)
Dec 10, 2015 6.210 6.210 6.000 6.000 101,128 -0.27(-4.35%)
Dec 09, 2015 6.290 6.340 6.010 6.273 783,979 -0.04(-0.62%)
Dec 08, 2015 6.220 6.333 6.220 6.312 97,120 +0.21(+3.48%)
Dec 07, 2015 5.260 6.240 5.260 6.100 187,627 -0.05(-0.75%)
Dec 04, 2015 6.190 6.200 6.100 6.146 66,135 -0.05(-0.87%)
Dec 03, 2015 6.220 6.254 6.170 6.200 53,122 -0.01(-0.16%)
Dec 02, 2015 6.310 6.310 6.148 6.210 222,672 -0.12(-1.82%)
Dec 01, 2015 6.410 6.410 6.300 6.325 901,303 +0.00(+0.08%)
Nov 30, 2015 6.510 6.530 6.300 6.320 274,484 -0.28(-4.24%)
Nov 27, 2015 6.550 6.600 6.540 6.600 9,107 -0.06(-0.90%)
Nov 25, 2015 6.660 6.660 6.660 0 +0.14(+2.15%)
Nov 24, 2015 6.463 6.520 6.340 6.520 145,179 +0.07(+1.09%)
Nov 23, 2015 6.550 6.450 6.450 57,071 +0.00(+0.00%)
Nov 20, 2015 6.530 6.530 6.420 6.450 80,277 -0.16(-2.42%)
Nov 19, 2015 6.650 6.720 6.560 6.610 42,894 -0.03(-0.44%)
Nov 18, 2015 6.750 6.780 6.600 6.639 29,480 -0.09(-1.35%)
Nov 17, 2015 6.700 6.776 6.650 6.730 69,866 +0.15(+2.28%)
Nov 16, 2015 6.690 6.700 6.580 6.580 20,628 +0.09(+1.39%)
Nov 13, 2015 6.490 6.530 6.440 6.490 92,939 +0.31(+5.02%)
Nov 12, 2015 6.290 6.355 6.160 6.180 93,381 -0.30(-4.63%)
Nov 11, 2015 6.610 6.610 6.440 6.480 31,574 -0.10(-1.52%)
Nov 10, 2015 6.610 6.660 6.580 6.580 11,661 -0.03(-0.51%)
Nov 09, 2015 6.590 6.650 6.550 6.614 21,820 -0.07(-0.99%)
Nov 06, 2015 6.850 6.850 6.590 6.680 109,055 -0.27(-3.88%)
Nov 05, 2015 6.960 6.990 6.930 6.950 183,916 -0.01(-0.15%)
Nov 04, 2015 7.000 7.000 6.900 6.960 135,718 -0.02(-0.29%)
Nov 03, 2015 6.930 6.980 6.930 6.980 133,259 +0.24(+3.56%)
Nov 02, 2015 6.790 6.790 6.650 6.740 68,658 -0.01(-0.22%)
Oct 30, 2015 6.740 6.790 6.727 6.755 17,978 +0.08(+1.12%)
Oct 29, 2015 6.690 6.740 6.650 6.680 9,736 -0.03(-0.37%)
Oct 28, 2015 6.680 6.754 6.640 6.705 60,940 +0.25(+3.87%)
Oct 27, 2015 6.600 6.575 6.400 6.455 84,750 -0.25(-3.80%)
Oct 26, 2015 6.740 6.790 6.710 6.710 26,559 -0.13(-1.90%)
Oct 23, 2015 6.760 6.890 6.740 6.840 32,684 +0.15(+2.24%)
Oct 22, 2015 6.710 6.744 6.690 6.690 22,419 +0.02(+0.30%)
Oct 21, 2015 6.710 6.710 6.600 6.670 89,512 -0.04(-0.60%)
Oct 20, 2015 6.720 6.750 6.680 6.710 88,696 -0.01(-0.22%)
Oct 19, 2015 6.670 6.740 6.660 6.725 24,503 -0.06(-0.81%)
Oct 16, 2015 6.740 6.790 6.735 6.780 49,564 +0.10(+1.50%)
Oct 15, 2015 6.630 6.780 6.630 6.680 179,559 +0.08(+1.21%)
Oct 14, 2015 6.570 6.610 6.550 6.600 60,767 +0.19(+2.96%)
Oct 13, 2015 6.430 6.540 6.400 6.410 75,574 -0.07(-1.08%)
Oct 12, 2015 6.660 6.660 6.470 6.480 102,810 -0.02(-0.31%)
Oct 09, 2015 6.600 6.650 6.420 6.500 291,207 +0.08(+1.25%)
Oct 08, 2015 6.339 6.420 6.310 6.420 91,844 +0.13(+2.03%)
Oct 07, 2015 6.350 6.410 6.230 6.292 275,963 +0.01(+0.19%)
Oct 06, 2015 6.250 6.280 6.210 6.280 50,008 +0.06(+0.96%)
Oct 05, 2015 6.000 6.250 6.000 6.220 211,658 +0.28(+4.71%)
Oct 02, 2015 5.800 5.940 5.774 5.940 126,426 +0.08(+1.37%)
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.