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, 2018 5.473 5.780 5.470 5.490 53,300 -0.06(-1.08%)
Dec 28, 2018 5.690 5.690 5.420 5.550 46,700 -0.11(-1.94%)
Dec 27, 2018 5.650 5.660 5.410 5.660 32,826 +0.05(+0.94%)
Dec 26, 2018 5.550 5.760 5.520 5.607 20,250 -0.04(-0.75%)
Dec 24, 2018 5.650 5.650 5.450 5.650 8,500 +0.04(+0.71%)
Dec 21, 2018 5.621 5.740 5.600 5.610 17,300 -0.09(-1.58%)
Dec 20, 2018 5.600 5.760 5.600 5.700 27,629 -0.07(-1.21%)
Dec 19, 2018 5.710 5.820 5.670 5.770 21,082 +0.02(+0.35%)
Dec 18, 2018 5.780 5.780 5.720 5.750 16,975 +0.13(+2.31%)
Dec 17, 2018 5.600 5.780 5.600 5.620 83,324 +0.01(+0.16%)
Dec 14, 2018 5.695 5.740 5.600 5.611 31,800 -0.07(-1.21%)
Dec 13, 2018 5.600 5.754 5.600 5.680 24,494 +0.06(+1.07%)
Dec 12, 2018 5.700 5.770 5.620 5.620 63,770 +0.06(+1.08%)
Dec 11, 2018 5.650 5.664 5.550 5.560 22,563 -0.15(-2.54%)
Dec 10, 2018 5.650 5.820 5.650 5.705 37,958 +0.00(+0.09%)
Dec 07, 2018 5.650 5.730 5.650 5.700 38,700 -0.03(-0.52%)
Dec 06, 2018 5.650 5.800 5.650 5.730 60,426 +0.11(+1.96%)
Dec 04, 2018 5.590 5.700 5.590 5.620 31,400 +0.05(+0.90%)
Dec 03, 2018 5.592 5.690 5.560 5.570 45,701 +0.04(+0.72%)
Nov 30, 2018 5.640 5.670 5.500 5.530 54,900 -0.02(-0.36%)
Nov 29, 2018 5.575 5.600 5.550 5.550 7,279 +0.01(+0.25%)
Nov 28, 2018 5.510 5.550 5.450 5.536 113,676 -0.00(-0.04%)
Nov 27, 2018 5.610 5.640 5.500 5.538 12,702 -0.02(-0.40%)
Nov 26, 2018 5.550 5.690 5.500 5.560 116,362 -0.10(-1.77%)
Nov 23, 2018 5.530 5.680 5.530 5.660 13,100 +0.16(+2.91%)
Nov 21, 2018 5.500 5.500 5.500 0 -0.10(-1.79%)
Nov 20, 2018 5.600 5.600 5.440 5.600 23,489 -0.05(-0.88%)
Nov 19, 2018 5.600 5.650 5.550 5.650 38,771 +0.00(+0.00%)
Nov 16, 2018 5.645 5.750 5.640 5.650 16,900 +0.01(+0.09%)
Nov 15, 2018 5.660 5.700 5.640 5.645 31,346 +0.01(+0.27%)
Nov 14, 2018 5.600 5.640 5.560 5.630 9,319 +0.05(+0.90%)
Nov 13, 2018 5.500 5.690 5.500 5.580 18,097 +0.08(+1.45%)
Nov 12, 2018 5.600 5.600 5.500 5.500 15,848 -0.17(-3.00%)
Nov 09, 2018 5.615 5.700 5.500 5.670 25,100 +0.17(+3.09%)
Nov 08, 2018 5.580 5.600 5.500 5.500 12,642 -0.25(-4.35%)
Nov 07, 2018 5.750 5.800 5.650 5.750 213,621 -0.08(-1.30%)
Nov 06, 2018 5.750 5.910 5.735 5.826 50,394 -0.01(-0.24%)
Nov 05, 2018 5.610 5.850 5.610 5.840 67,517 +0.09(+1.65%)
Nov 02, 2018 5.780 5.790 5.700 5.745 44,600 +0.02(+0.35%)
Nov 01, 2018 5.700 5.750 5.695 5.725 5,904 +0.01(+0.17%)
Oct 31, 2018 5.650 5.715 5.630 5.715 100,786 +0.21(+3.91%)
Oct 30, 2018 5.480 5.550 5.420 5.500 46,787 +0.00(+0.09%)
Oct 29, 2018 5.418 5.565 5.410 5.495 41,079 +0.16(+2.90%)
Oct 26, 2018 5.490 5.490 5.340 5.340 35,900 -0.07(-1.29%)
Oct 25, 2018 5.450 5.500 5.400 5.410 18,988 -0.04(-0.73%)
Oct 24, 2018 5.485 5.550 5.430 5.450 130,230 +0.01(+0.18%)
Oct 23, 2018 5.440 5.590 5.430 5.440 18,609 -0.08(-1.45%)
Oct 22, 2018 5.600 5.600 5.440 5.520 11,055 -0.17(-2.99%)
Oct 19, 2018 5.600 5.700 5.520 5.690 7,100 +0.09(+1.61%)
Oct 18, 2018 5.600 5.690 5.600 5.600 13,917 -0.06(-1.06%)
Oct 17, 2018 5.510 5.700 5.510 5.660 14,612 +0.05(+0.89%)
Oct 16, 2018 5.590 5.680 5.520 5.610 22,986 +0.08(+1.45%)
Oct 15, 2018 5.690 5.690 5.510 5.530 27,086 +0.03(+0.55%)
Oct 12, 2018 5.530 5.600 5.450 5.500 50,000 +0.05(+0.97%)
Oct 11, 2018 5.520 5.555 5.400 5.447 81,490 -0.05(-0.96%)
Oct 10, 2018 5.635 5.740 5.450 5.500 18,740 -0.03(-0.54%)
Oct 09, 2018 5.650 5.750 5.530 5.530 50,195 -0.12(-2.12%)
Oct 08, 2018 5.560 5.650 5.560 5.650 2,608 +0.08(+1.44%)
Oct 05, 2018 5.470 5.600 5.470 5.570 23,600 +0.07(+1.27%)
Oct 04, 2018 5.700 5.700 5.470 5.500 7,094 -0.22(-3.85%)
Oct 03, 2018 5.740 5.750 5.710 5.720 12,575 -0.03(-0.52%)
Oct 02, 2018 5.752 5.766 5.740 5.750 27,785 +0.00(+0.00%)
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.