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 (%)
Mar 30, 2012 7.120 7.130 6.938 7.080 408,548 -0.04(-0.56%)
Mar 29, 2012 7.050 7.120 6.910 7.120 112,547 +0.16(+2.30%)
Mar 28, 2012 7.250 7.250 6.960 6.960 117,741 -0.42(-5.69%)
Mar 27, 2012 7.350 7.400 7.290 7.380 127,776 +0.01(+0.14%)
Mar 26, 2012 7.180 7.380 7.180 7.370 40,881 +0.19(+2.65%)
Mar 23, 2012 6.950 7.180 6.930 7.180 141,819 +0.23(+3.31%)
Mar 22, 2012 7.016 7.016 6.920 6.950 15,700 -0.15(-2.11%)
Mar 21, 2012 7.040 7.130 7.040 7.100 50,951 +0.07(+1.00%)
Mar 20, 2012 7.000 7.140 6.990 7.030 148,409 -0.22(-3.03%)
Mar 19, 2012 7.190 7.270 7.190 7.250 137,569 +0.06(+0.83%)
Mar 16, 2012 7.220 7.260 7.190 7.190 104,183 -0.01(-0.14%)
Mar 15, 2012 7.180 7.220 7.150 7.200 40,732 +0.12(+1.69%)
Mar 14, 2012 7.110 7.262 7.070 7.080 181,614 +0.03(+0.43%)
Mar 13, 2012 7.000 7.119 7.000 7.050 640,772 +0.24(+3.52%)
Mar 12, 2012 6.860 6.860 6.780 6.810 80,186 -0.10(-1.45%)
Mar 09, 2012 7.000 7.000 6.880 6.910 132,994 +0.03(+0.44%)
Mar 08, 2012 6.610 6.880 6.610 6.880 95,763 +0.19(+2.84%)
Mar 07, 2012 6.600 6.730 6.530 6.690 77,854 +0.09(+1.36%)
Mar 06, 2012 6.790 6.790 6.570 6.600 15,650 -0.20(-2.94%)
Mar 05, 2012 6.800 6.850 6.730 6.800 96,570 -0.11(-1.59%)
Mar 02, 2012 6.850 6.910 6.740 6.910 13,400 +0.20(+2.98%)
Mar 01, 2012 6.770 6.850 6.660 6.710 8,650 -0.06(-0.89%)
Feb 29, 2012 6.780 6.920 6.770 6.770 7,854 -0.01(-0.15%)
Feb 28, 2012 6.920 6.920 6.673 6.780 63,871 -0.08(-1.17%)
Feb 27, 2012 6.940 6.940 6.860 6.860 11,840 -0.07(-1.01%)
Feb 24, 2012 6.870 6.977 6.870 6.930 162,537 +0.44(+6.78%)
Feb 23, 2012 6.440 6.490 6.440 6.490 183,500 +0.05(+0.78%)
Feb 22, 2012 6.400 6.440 6.400 6.440 78,250 -0.01(-0.16%)
Feb 21, 2012 6.320 6.450 6.320 6.450 138,000 +0.05(+0.78%)
Feb 17, 2012 6.320 6.430 6.320 6.400 58,770 -0.05(-0.78%)
Feb 16, 2012 6.300 6.450 6.300 6.450 173,580 +0.09(+1.42%)
Feb 15, 2012 6.320 6.400 6.320 6.360 143,464 +0.11(+1.76%)
Feb 14, 2012 6.229 6.300 6.229 6.250 534,353 -0.05(-0.79%)
Feb 13, 2012 6.320 6.320 6.232 6.300 360,590 +0.14(+2.27%)
Feb 10, 2012 6.210 6.210 6.080 6.160 22,700 -0.21(-3.30%)
Feb 09, 2012 6.420 6.420 6.310 6.370 230,242 -0.05(-0.78%)
Feb 08, 2012 6.320 6.420 6.320 6.420 101,079 +0.10(+1.58%)
Feb 07, 2012 6.180 6.320 6.180 6.320 95,570 +0.14(+2.27%)
Feb 06, 2012 6.170 6.180 6.160 6.180 1,300 +0.01(+0.16%)
Feb 03, 2012 6.130 6.190 6.130 6.170 128,900 +0.10(+1.60%)
Feb 02, 2012 6.210 6.210 6.010 6.073 128,618 +0.03(+0.55%)
Feb 01, 2012 6.110 6.110 6.040 6.040 29,350 -0.01(-0.17%)
Jan 31, 2012 6.000 6.200 6.000 6.050 110,068 +0.18(+3.07%)
Jan 30, 2012 5.900 5.900 5.800 5.870 153,863 -0.04(-0.68%)
Jan 27, 2012 5.900 5.910 5.900 5.910 182,180 -0.06(-1.01%)
Jan 26, 2012 6.070 6.130 5.960 5.970 59,160 -0.03(-0.50%)
Jan 25, 2012 5.920 6.060 5.920 6.000 3,550 +0.12(+2.04%)
Jan 24, 2012 5.770 5.910 5.760 5.880 121,515 +0.18(+3.16%)
Jan 23, 2012 5.700 5.750 5.670 5.700 70,510 +0.13(+2.33%)
Jan 20, 2012 5.550 5.590 5.530 5.570 35,925 +0.02(+0.36%)
Jan 19, 2012 5.550 5.600 5.530 5.550 39,820 -0.04(-0.72%)
Jan 18, 2012 5.500 5.630 5.500 5.590 152,790 +0.17(+3.14%)
Jan 17, 2012 5.260 5.480 5.320 5.420 60,124 +0.08(+1.50%)
Jan 13, 2012 5.330 5.350 5.330 5.340 48,204 +0.02(+0.38%)
Jan 12, 2012 5.330 5.330 5.300 5.320 469,984 +0.11(+2.11%)
Jan 11, 2012 5.250 5.300 5.200 5.210 244,966 -0.07(-1.33%)
Jan 10, 2012 5.210 5.316 5.210 5.280 77,210 +0.18(+3.53%)
Jan 09, 2012 5.100 5.100 5.100 5.100 2,840 +0.00(+0.00%)
Jan 06, 2012 5.140 5.140 5.090 5.100 20,700 -0.03(-0.58%)
Jan 05, 2012 5.100 5.150 5.090 5.130 97,110 -0.03(-0.58%)
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.