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 (%)
May 24, 2011 4.700 4.750 4.690 4.740 217,566 +0.04(+0.85%)
May 23, 2011 4.860 4.860 4.670 4.700 16,164 -0.22(-4.47%)
May 20, 2011 4.950 4.985 4.900 4.920 32,887 -0.04(-0.81%)
May 19, 2011 5.080 5.080 4.960 4.960 45,400 -0.04(-0.80%)
May 18, 2011 5.030 5.060 5.000 5.000 95,543 +0.02(+0.40%)
May 17, 2011 5.030 5.030 4.950 4.980 92,859 -0.08(-1.58%)
May 16, 2011 5.110 5.120 5.000 5.060 69,904 -0.19(-3.62%)
May 13, 2011 5.400 5.400 5.200 5.250 5,715 -0.25(-4.55%)
May 12, 2011 5.480 5.500 5.450 5.500 39,010 -0.03(-0.54%)
May 11, 2011 5.770 5.770 5.530 5.530 65,992 -0.25(-4.33%)
May 10, 2011 5.700 5.780 5.650 5.780 164,400 +0.11(+1.94%)
May 09, 2011 5.600 5.690 5.600 5.670 2,900 -0.03(-0.53%)
May 06, 2011 5.720 5.720 5.630 5.700 228,800 +0.18(+3.26%)
May 05, 2011 5.550 5.550 5.520 5.520 215,600 -0.09(-1.60%)
May 04, 2011 5.730 5.730 5.560 5.610 159,588 -0.14(-2.43%)
May 03, 2011 5.750 5.790 5.750 5.750 176,770 +0.02(+0.35%)
May 02, 2011 5.750 5.750 5.720 5.730 61,000 -0.01(-0.17%)
Apr 29, 2011 5.750 5.750 5.700 5.740 454,400 +0.04(+0.70%)
Apr 28, 2011 5.750 5.750 5.640 5.700 9,870 -0.02(-0.35%)
Apr 27, 2011 5.750 5.750 5.680 5.720 28,300 -0.08(-1.38%)
Apr 26, 2011 5.830 5.830 5.600 5.800 135,387 -0.08(-1.36%)
Apr 25, 2011 5.800 5.890 5.800 5.880 9,622 +0.08(+1.38%)
Apr 21, 2011 5.700 5.870 5.700 5.800 38,350 -0.05(-0.85%)
Apr 20, 2011 5.888 5.888 5.680 5.850 108,300 +0.25(+4.46%)
Apr 19, 2011 5.560 5.640 5.500 5.600 13,900 +0.15(+2.75%)
Apr 18, 2011 5.780 5.780 5.450 5.450 27,700 -0.43(-7.31%)
Apr 15, 2011 5.800 5.880 5.773 5.880 102,832 -0.04(-0.74%)
Apr 14, 2011 5.800 5.924 5.800 5.924 27,100 -0.03(-0.44%)
Apr 13, 2011 5.950 5.950 5.950 5.950 2,500 -0.15(-2.46%)
Apr 12, 2011 6.050 6.100 5.970 6.100 38,167 +0.05(+0.83%)
Apr 11, 2011 6.100 6.100 6.050 6.050 24,060 -0.15(-2.42%)
Apr 08, 2011 6.110 6.200 6.110 6.200 43,900 +0.09(+1.47%)
Apr 07, 2011 6.160 6.235 6.100 6.110 92,214 -0.09(-1.45%)
Apr 06, 2011 6.200 6.261 6.200 6.200 138,033 +0.01(+0.16%)
Apr 05, 2011 6.140 6.190 6.140 6.190 18,400 +0.04(+0.65%)
Apr 04, 2011 6.150 6.150 6.100 6.150 7,575 +0.03(+0.49%)
Apr 01, 2011 5.990 6.219 5.990 6.120 171,600 +0.13(+2.17%)
Mar 31, 2011 5.980 5.990 5.930 5.990 11,175 +0.01(+0.17%)
Mar 30, 2011 5.980 5.980 5.980 5.980 72,500 +0.08(+1.36%)
Mar 29, 2011 5.810 5.900 5.810 5.900 14,860 +0.09(+1.55%)
Mar 28, 2011 5.890 5.920 5.810 5.810 117,324 -0.08(-1.36%)
Mar 25, 2011 5.870 5.890 5.870 5.890 4,500 +0.04(+0.68%)
Mar 24, 2011 5.820 5.860 5.790 5.850 166,266 +0.01(+0.17%)
Mar 23, 2011 5.710 5.840 5.650 5.840 141,600 +0.18(+3.18%)
Mar 22, 2011 5.700 5.700 5.660 5.660 10,332 +0.05(+0.89%)
Mar 21, 2011 5.610 5.610 5.610 5.610 11,987 +0.00(+0.00%)
Mar 18, 2011 5.570 5.650 5.550 5.610 135,600 +0.06(+1.08%)
Mar 17, 2011 5.550 5.550 5.550 5.550 3,800 +0.08(+1.46%)
Mar 16, 2011 5.470 5.500 5.460 5.470 22,363 -0.10(-1.80%)
Mar 15, 2011 5.480 5.570 5.400 5.570 72,955 -0.20(-3.47%)
Mar 14, 2011 5.750 5.770 5.750 5.770 1,200 +0.00(+0.00%)
Mar 11, 2011 5.740 5.770 5.616 5.770 45,250 +0.00(+0.00%)
Mar 10, 2011 5.840 5.860 5.760 5.770 17,200 -0.09(-1.54%)
Mar 09, 2011 5.890 5.890 5.840 5.860 72,908 -0.09(-1.51%)
Mar 08, 2011 5.890 5.950 5.870 5.950 25,800 +0.00(+0.00%)
Mar 07, 2011 5.880 5.950 5.880 5.950 7,000 +0.09(+1.54%)
Mar 04, 2011 5.870 5.870 5.739 5.860 38,290 -0.04(-0.68%)
Mar 03, 2011 5.930 5.930 5.890 5.900 32,809 -0.02(-0.34%)
Mar 02, 2011 5.790 5.920 5.790 5.920 30,564 +0.10(+1.72%)
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.