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 (%)
Jun 30, 2014 8.300 8.300 8.190 8.260 79,629 -0.09(-1.08%)
Jun 27, 2014 8.370 8.390 8.350 8.350 27,325 -0.06(-0.71%)
Jun 26, 2014 8.330 8.420 8.330 8.410 23,091 -0.03(-0.36%)
Jun 25, 2014 8.518 8.518 8.330 8.440 144,891 -0.09(-1.03%)
Jun 24, 2014 8.536 8.660 8.500 8.528 26,503 +0.18(+2.13%)
Jun 23, 2014 8.250 8.350 8.200 8.350 36,542 +0.19(+2.33%)
Jun 20, 2014 8.170 8.240 8.160 8.160 40,802 -0.19(-2.28%)
Jun 19, 2014 8.300 8.350 8.300 8.350 70,420 -0.03(-0.36%)
Jun 18, 2014 8.300 8.438 8.300 8.380 350,128 +0.24(+2.95%)
Jun 17, 2014 8.180 8.220 8.140 8.140 4,910 -0.01(-0.09%)
Jun 16, 2014 8.183 8.210 8.048 8.147 26,676 -0.12(-1.49%)
Jun 13, 2014 8.100 8.270 8.060 8.270 93,794 +0.07(+0.85%)
Jun 12, 2014 8.165 8.200 8.150 8.200 30,656 +0.02(+0.24%)
Jun 11, 2014 8.100 8.200 8.100 8.180 540,852 +0.16(+2.00%)
Jun 10, 2014 8.000 8.060 8.000 8.020 17,321 -0.03(-0.37%)
Jun 06, 2014 7.975 8.050 7.975 8.050 207,063 +0.24(+3.07%)
Jun 05, 2014 7.900 7.900 7.790 7.810 32,759 +0.12(+1.56%)
Jun 04, 2014 7.680 7.690 7.620 7.690 59,080 +0.15(+1.99%)
Jun 03, 2014 7.490 7.560 7.490 7.540 24,698 +0.04(+0.53%)
Jun 02, 2014 7.200 7.530 7.200 7.500 226,845 +0.34(+4.75%)
May 30, 2014 7.500 7.520 7.160 7.160 499,430 -0.40(-5.29%)
May 29, 2014 7.460 7.610 7.460 7.560 19,196 +0.01(+0.13%)
May 28, 2014 7.540 7.550 7.535 7.550 35,935 -0.03(-0.40%)
May 27, 2014 7.690 7.690 7.500 7.580 33,198 -0.18(-2.32%)
May 23, 2014 7.760 7.760 7.760 0 +0.04(+0.52%)
May 22, 2014 7.660 7.746 7.619 7.720 262,205 +0.08(+1.05%)
May 21, 2014 7.560 7.640 7.530 7.640 554,938 +0.14(+1.87%)
May 20, 2014 7.530 7.542 7.400 7.500 880,585 +0.00(+0.00%)
May 19, 2014 7.450 7.530 7.450 7.500 67,343 +0.16(+2.18%)
May 16, 2014 7.350 7.390 7.245 7.340 123,734 -0.06(-0.81%)
May 15, 2014 7.330 7.400 7.277 7.400 412,449 +0.11(+1.51%)
May 14, 2014 7.370 7.400 7.290 7.290 87,859 -0.06(-0.82%)
May 13, 2014 7.335 7.350 7.310 7.350 19,223 +0.15(+2.05%)
May 12, 2014 7.380 7.380 7.200 7.202 77,083 +0.04(+0.59%)
May 09, 2014 7.210 7.250 7.150 7.160 6,226 -0.09(-1.24%)
May 08, 2014 7.250 7.260 7.218 7.250 7,661 -0.07(-0.95%)
May 07, 2014 7.280 7.350 7.280 7.319 91,520 +0.07(+0.96%)
May 06, 2014 7.108 7.260 7.108 7.250 5,408 +0.22(+3.13%)
May 05, 2014 6.940 7.030 6.940 7.030 61,767 +0.16(+2.33%)
May 02, 2014 6.910 7.050 6.870 6.870 197,251 -0.22(-3.10%)
May 01, 2014 7.090 7.120 7.090 7.090 57,621 -0.06(-0.84%)
Apr 30, 2014 6.950 7.150 6.920 7.150 378,064 +0.19(+2.73%)
Apr 29, 2014 7.050 7.050 6.950 6.960 52,814 +0.16(+2.35%)
Apr 28, 2014 6.750 6.800 6.700 6.800 264,436 +0.14(+2.10%)
Apr 25, 2014 6.750 6.775 6.650 6.660 1,050,651 -0.15(-2.20%)
Apr 24, 2014 6.790 6.810 6.740 6.810 15,025 -0.01(-0.15%)
Apr 23, 2014 6.800 6.840 6.790 6.820 305,056 -0.06(-0.87%)
Apr 22, 2014 6.690 6.880 6.690 6.880 49,576 -0.02(-0.29%)
Apr 21, 2014 6.920 6.930 6.900 6.900 46,912 -0.05(-0.72%)
Apr 17, 2014 6.950 6.950 6.950 0 -0.03(-0.43%)
Apr 16, 2014 6.800 6.980 6.800 6.980 237,832 +0.45(+6.89%)
Apr 15, 2014 6.950 7.200 6.530 6.530 224,863 -0.31(-4.53%)
Apr 14, 2014 7.150 7.150 6.840 6.840 70,983 -0.17(-2.43%)
Apr 11, 2014 7.070 7.140 7.010 7.010 0 -0.04(-0.57%)
Apr 10, 2014 7.400 7.400 7.010 7.050 123,203 -0.13(-1.81%)
Apr 09, 2014 7.220 7.220 7.140 7.180 133,654 +0.03(+0.42%)
Apr 08, 2014 7.150 7.260 7.150 7.150 170,700 +0.02(+0.28%)
Apr 07, 2014 7.050 7.130 7.000 7.130 56,501 -0.17(-2.33%)
Apr 04, 2014 7.310 7.390 7.300 7.300 0 +0.16(+2.24%)
Apr 03, 2014 7.390 7.390 7.140 7.140 82,195 -0.30(-4.03%)
Apr 02, 2014 7.400 7.450 7.300 7.440 92,534 +0.04(+0.54%)
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.