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, 2020 5.508 5.508 5.508 59,579 -0.02(-0.41%)
Dec 30, 2020 5.630 5.630 5.520 5.530 59,579 -0.07(-1.25%)
Dec 29, 2020 5.590 5.650 5.550 5.600 63,532 +0.05(+0.90%)
Dec 28, 2020 5.500 5.590 5.500 5.550 44,761 +0.12(+2.30%)
Dec 24, 2020 5.400 5.460 5.400 5.425 76,900 -0.00(-0.09%)
Dec 23, 2020 5.401 5.520 5.400 5.430 155,209 +0.05(+0.93%)
Dec 22, 2020 5.404 5.490 5.360 5.380 78,269 -0.09(-1.65%)
Dec 21, 2020 5.270 5.470 5.270 5.470 36,419 -0.02(-0.36%)
Dec 18, 2020 5.450 5.520 5.360 5.490 188,500 +0.01(+0.18%)
Dec 17, 2020 5.430 5.490 5.430 5.480 30,794 -0.01(-0.18%)
Dec 16, 2020 5.490 5.490 5.440 5.490 40,087 +0.02(+0.37%)
Dec 15, 2020 5.440 5.480 5.400 5.470 80,635 +0.03(+0.55%)
Dec 14, 2020 5.530 5.530 5.400 5.440 46,864 -0.01(-0.18%)
Dec 11, 2020 5.377 5.530 5.370 5.450 106,800 +0.11(+2.06%)
Dec 10, 2020 5.250 5.400 5.250 5.340 190,562 +0.09(+1.71%)
Dec 09, 2020 5.260 5.280 5.210 5.250 55,601 -0.08(-1.50%)
Dec 08, 2020 5.261 5.330 5.260 5.330 56,203 +0.07(+1.33%)
Dec 07, 2020 5.250 5.290 5.210 5.260 108,860 +0.01(+0.19%)
Dec 04, 2020 5.270 5.280 5.160 5.250 323,000 -0.08(-1.50%)
Dec 03, 2020 5.310 5.330 5.260 5.330 53,694 +0.00(+0.00%)
Dec 02, 2020 5.260 5.350 5.260 5.330 53,298 +0.17(+3.29%)
Dec 01, 2020 5.160 5.230 5.150 5.160 236,934 +0.02(+0.47%)
Nov 30, 2020 5.120 5.190 5.050 5.136 473,356 -0.06(-1.23%)
Nov 27, 2020 5.200 5.230 5.160 5.200 68,500 +0.02(+0.39%)
Nov 25, 2020 5.170 5.180 5.120 5.180 66,400 +0.06(+1.17%)
Nov 24, 2020 5.036 5.170 5.030 5.120 177,604 +0.11(+2.20%)
Nov 23, 2020 5.090 5.140 4.970 5.010 116,314 -0.06(-1.18%)
Nov 20, 2020 5.090 5.090 4.960 5.070 212,100 +0.04(+0.80%)
Nov 19, 2020 5.000 5.070 4.970 5.030 14,827 +0.04(+0.80%)
Nov 18, 2020 5.010 5.080 4.990 4.990 33,571 -0.09(-1.77%)
Nov 17, 2020 4.940 5.090 4.940 5.080 63,416 +0.02(+0.40%)
Nov 16, 2020 5.000 5.060 4.980 5.060 21,160 +0.02(+0.40%)
Nov 13, 2020 4.970 5.040 4.900 5.040 256,800 +0.07(+1.41%)
Nov 12, 2020 4.910 4.975 4.900 4.970 18,974 +0.02(+0.40%)
Nov 11, 2020 4.960 5.020 4.880 4.950 21,859 -0.11(-2.17%)
Nov 10, 2020 4.930 5.060 4.930 5.060 20,936 +0.12(+2.43%)
Nov 09, 2020 4.932 5.000 4.920 4.940 23,245 +0.00(+0.00%)
Nov 06, 2020 4.850 4.950 4.850 4.940 52,700 +0.13(+2.70%)
Nov 05, 2020 4.940 4.940 4.810 4.810 30,635 +0.05(+1.05%)
Nov 04, 2020 4.700 4.830 4.700 4.760 140,371 +0.02(+0.42%)
Nov 03, 2020 4.750 4.790 4.650 4.740 77,925 +0.11(+2.38%)
Nov 02, 2020 4.500 4.640 4.500 4.630 160,446 +0.13(+2.89%)
Oct 30, 2020 4.580 4.580 4.500 4.500 44,600 -0.15(-3.23%)
Oct 29, 2020 4.650 4.680 4.590 4.650 83,123 -0.01(-0.21%)
Oct 28, 2020 4.680 4.710 4.590 4.660 161,021 -0.08(-1.60%)
Oct 27, 2020 4.780 4.780 4.710 4.736 50,954 -0.07(-1.54%)
Oct 26, 2020 4.900 4.900 4.770 4.810 80,548 +0.04(+0.84%)
Oct 23, 2020 4.830 4.850 4.750 4.770 217,300 +0.06(+1.27%)
Oct 22, 2020 4.800 4.920 4.700 4.710 348,401 -0.18(-3.68%)
Oct 21, 2020 4.860 4.920 4.840 4.890 240,342 +0.03(+0.62%)
Oct 20, 2020 4.816 4.880 4.779 4.860 87,244 +0.06(+1.25%)
Oct 19, 2020 4.827 4.827 4.770 4.800 26,489 -0.05(-1.03%)
Oct 16, 2020 4.880 4.880 4.785 4.850 58,700 -0.08(-1.62%)
Oct 15, 2020 4.870 4.930 4.830 4.930 66,123 +0.00(+0.00%)
Oct 14, 2020 4.890 4.960 4.860 4.930 30,881 +0.05(+1.02%)
Oct 13, 2020 4.870 4.910 4.840 4.880 56,960 +0.04(+0.74%)
Oct 12, 2020 4.860 4.900 4.800 4.844 65,350 -0.01(-0.12%)
Oct 09, 2020 4.900 4.930 4.850 4.850 22,100 -0.13(-2.61%)
Oct 08, 2020 4.910 4.980 4.900 4.980 58,028 +0.07(+1.43%)
Oct 07, 2020 4.900 4.910 4.900 4.910 24,638 -0.09(-1.80%)
Oct 06, 2020 4.960 5.040 4.960 5.000 47,318 +0.02(+0.40%)
Oct 05, 2020 4.950 4.980 4.910 4.980 14,911 -0.01(-0.20%)
Oct 02, 2020 4.990 5.030 4.960 4.990 28,500 +0.02(+0.40%)
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.