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 31, 2016 6.650 6.700 6.650 6.700 14,260 +0.03(+0.45%)
Mar 30, 2016 6.550 6.670 6.470 6.670 51,410 +0.15(+2.30%)
Mar 29, 2016 6.450 6.525 6.440 6.520 98,618 +0.07(+1.09%)
Mar 28, 2016 6.500 6.550 6.450 6.450 7,194 +0.04(+0.55%)
Mar 24, 2016 6.415 6.415 6.415 0 -0.08(-1.31%)
Mar 23, 2016 6.450 6.520 6.450 6.500 17,755 -0.02(-0.31%)
Mar 22, 2016 6.400 6.520 6.400 6.520 32,771 +0.16(+2.58%)
Mar 21, 2016 6.320 6.410 6.320 6.356 20,553 +0.11(+1.70%)
Mar 18, 2016 6.500 6.630 6.250 6.250 588,831 -0.40(-6.02%)
Mar 17, 2016 6.590 6.699 6.590 6.650 23,198 +0.09(+1.37%)
Mar 16, 2016 6.400 6.560 6.350 6.560 40,695 +0.14(+2.26%)
Mar 15, 2016 6.270 6.430 6.270 6.415 58,249 -0.01(-0.23%)
Mar 14, 2016 6.390 6.430 6.320 6.430 19,129 -0.03(-0.48%)
Mar 11, 2016 6.470 6.500 6.390 6.461 82,513 +0.10(+1.59%)
Mar 10, 2016 6.350 6.360 6.280 6.360 8,804 +0.03(+0.47%)
Mar 09, 2016 6.220 6.330 6.200 6.330 87,653 +0.13(+2.10%)
Mar 08, 2016 6.330 6.330 6.090 6.200 21,895 -0.02(-0.32%)
Mar 07, 2016 6.280 6.420 6.220 6.220 21,857 -0.08(-1.27%)
Mar 04, 2016 6.100 6.300 6.100 6.300 34,274 +0.14(+2.27%)
Mar 03, 2016 5.950 6.160 5.950 6.160 246,556 +0.12(+1.99%)
Mar 02, 2016 5.900 6.070 5.870 6.040 228,334 +0.12(+2.03%)
Mar 01, 2016 5.900 5.940 5.850 5.920 30,668 +0.06(+1.02%)
Feb 29, 2016 5.850 5.920 5.830 5.860 242,495 +0.08(+1.38%)
Feb 26, 2016 5.950 5.950 5.750 5.780 44,289 -0.08(-1.28%)
Feb 25, 2016 5.810 5.855 5.764 5.855 75,556 +0.05(+0.77%)
Feb 24, 2016 5.770 5.810 5.710 5.810 64,770 -0.09(-1.53%)
Feb 23, 2016 5.950 5.960 5.830 5.900 34,997 -0.07(-1.17%)
Feb 22, 2016 5.770 5.970 5.770 5.970 32,004 +0.23(+4.01%)
Feb 19, 2016 5.780 5.780 5.680 5.740 57,842 -0.06(-1.03%)
Feb 18, 2016 5.940 5.940 5.800 5.800 11,014 -0.10(-1.69%)
Feb 17, 2016 5.750 5.932 5.750 5.900 30,564 +0.18(+3.15%)
Feb 16, 2016 5.720 5.780 5.670 5.720 100,459 +0.19(+3.44%)
Feb 12, 2016 5.530 5.530 5.530 0 +0.07(+1.28%)
Feb 11, 2016 5.350 5.460 5.330 5.460 48,201 -0.07(-1.27%)
Feb 10, 2016 5.487 5.600 5.460 5.530 40,437 +0.14(+2.60%)
Feb 09, 2016 5.480 5.540 5.300 5.390 21,219 -0.15(-2.71%)
Feb 08, 2016 5.670 5.670 5.510 5.540 26,542 -0.21(-3.65%)
Feb 05, 2016 5.760 5.790 5.730 5.750 28,500 -0.12(-2.04%)
Feb 04, 2016 5.740 5.900 5.740 5.870 33,634 +0.03(+0.51%)
Feb 03, 2016 5.660 5.840 5.590 5.840 91,787 +0.19(+3.36%)
Feb 02, 2016 5.630 5.700 5.560 5.650 11,569 -0.16(-2.69%)
Feb 01, 2016 5.910 5.920 5.790 5.806 44,279 -0.18(-3.07%)
Jan 29, 2016 6.030 6.150 5.990 5.990 55,673 +0.06(+1.01%)
Jan 28, 2016 5.740 5.930 5.710 5.930 10,926 +0.18(+3.13%)
Jan 27, 2016 5.690 5.750 5.570 5.750 40,776 +0.18(+3.23%)
Jan 26, 2016 5.710 5.710 5.470 5.570 68,491 -0.26(-4.46%)
Jan 25, 2016 5.760 5.850 5.750 5.830 47,395 -0.27(-4.43%)
Jan 22, 2016 5.840 6.100 5.760 6.100 461,785 +0.44(+7.77%)
Jan 21, 2016 5.530 5.660 5.495 5.660 122,849 +0.03(+0.53%)
Jan 20, 2016 5.659 5.690 5.480 5.630 276,330 -0.22(-3.76%)
Jan 19, 2016 5.760 6.000 5.740 5.850 93,779 +0.35(+6.36%)
Jan 15, 2016 5.500 5.500 5.500 0 -0.34(-5.82%)
Jan 14, 2016 5.770 5.860 5.660 5.840 125,749 +0.06(+1.11%)
Jan 13, 2016 5.765 5.840 5.750 5.776 21,943 +0.03(+0.45%)
Jan 12, 2016 5.850 5.850 5.750 5.750 57,979 -0.05(-0.86%)
Jan 11, 2016 5.720 5.805 5.670 5.800 108,187 +0.01(+0.17%)
Jan 08, 2016 5.840 5.840 5.749 5.790 14,874 +0.14(+2.48%)
Jan 07, 2016 5.870 5.890 5.610 5.650 84,365 -0.21(-3.67%)
Jan 06, 2016 5.830 5.880 5.830 5.865 18,265 -0.08(-1.26%)
Jan 05, 2016 5.960 5.980 5.910 5.940 63,046 -0.01(-0.17%)
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.