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, 2017 4.880 4.960 4.835 4.920 92,171 +0.12(+2.50%)
Jun 29, 2017 4.825 4.830 4.780 4.800 13,603 -0.04(-0.83%)
Jun 28, 2017 4.870 4.870 4.810 4.840 23,987 +0.00(+0.10%)
Jun 27, 2017 4.820 4.920 4.810 4.835 47,254 -0.03(-0.62%)
Jun 26, 2017 4.902 4.904 4.840 4.865 45,587 -0.01(-0.21%)
Jun 23, 2017 4.800 4.900 4.800 4.875 18,767 +0.04(+0.72%)
Jun 22, 2017 4.850 4.870 4.800 4.840 86,934 -0.04(-0.82%)
Jun 21, 2017 4.800 4.890 4.800 4.880 51,747 +0.03(+0.62%)
Jun 20, 2017 4.750 4.890 4.738 4.850 34,874 +0.13(+2.86%)
Jun 19, 2017 4.800 4.800 4.670 4.715 123,033 +0.09(+2.06%)
Jun 16, 2017 4.698 4.730 4.570 4.620 255,476 +0.02(+0.43%)
Jun 15, 2017 4.650 4.670 4.550 4.600 290,871 -0.08(-1.81%)
Jun 14, 2017 4.850 4.850 4.650 4.685 74,056 -0.15(-3.00%)
Jun 13, 2017 4.940 4.940 4.830 4.830 13,703 -0.02(-0.41%)
Jun 12, 2017 4.830 4.850 4.790 4.850 30,960 +0.09(+1.89%)
Jun 09, 2017 4.850 4.850 4.760 4.760 64,098 -0.12(-2.38%)
Jun 08, 2017 4.785 4.900 4.785 4.876 16,969 -0.00(-0.08%)
Jun 07, 2017 4.880 4.900 4.850 4.880 69,135 -0.06(-1.21%)
Jun 06, 2017 4.910 5.090 4.894 4.940 151,827 +0.07(+1.44%)
Jun 05, 2017 4.855 4.920 4.790 4.870 291,140 -0.03(-0.57%)
Jun 02, 2017 4.940 4.960 4.870 4.898 92,578 +0.05(+0.99%)
Jun 01, 2017 4.950 5.010 4.850 4.850 165,994 -0.10(-2.02%)
May 31, 2017 5.200 5.200 4.950 4.950 346,031 -0.25(-4.90%)
May 30, 2017 5.240 5.240 5.170 5.205 47,616 +0.04(+0.87%)
May 26, 2017 5.240 5.240 5.120 5.160 64,875 -0.03(-0.58%)
May 25, 2017 5.225 5.240 5.150 5.190 66,619 +0.05(+0.97%)
May 24, 2017 5.188 5.188 5.140 5.140 99,912 -0.05(-0.96%)
May 23, 2017 5.300 5.340 5.180 5.190 311,419 -0.05(-0.95%)
May 22, 2017 5.100 5.240 5.100 5.240 62,348 +0.04(+0.77%)
May 19, 2017 5.160 5.200 5.120 5.200 154,992 +0.09(+1.76%)
May 18, 2017 5.160 5.300 5.110 5.110 320,477 -0.05(-0.97%)
May 17, 2017 5.300 5.310 5.160 5.160 411,545 -0.20(-3.64%)
May 16, 2017 5.370 5.370 5.340 5.355 220,141 -0.04(-0.74%)
May 15, 2017 5.400 5.410 5.350 5.395 229,631 -0.04(-0.64%)
May 12, 2017 5.510 5.510 5.410 5.430 188,618 +0.01(+0.18%)
May 11, 2017 5.520 5.520 5.420 5.420 211,077 +0.03(+0.56%)
May 10, 2017 5.400 5.440 5.380 5.390 156,958 +0.00(+0.09%)
May 09, 2017 5.400 5.450 5.360 5.385 50,344 -0.02(-0.28%)
May 08, 2017 5.385 5.400 5.353 5.400 9,064 +0.01(+0.19%)
May 05, 2017 5.380 5.410 5.360 5.390 120,649 -0.00(-0.09%)
May 04, 2017 5.410 5.442 5.380 5.395 38,711 -0.02(-0.28%)
May 03, 2017 5.425 5.430 5.356 5.410 45,485 +0.07(+1.31%)
May 02, 2017 5.440 5.450 5.340 5.340 49,879 -0.01(-0.19%)
May 01, 2017 5.380 5.380 5.350 5.350 41,528 -0.03(-0.56%)
Apr 28, 2017 5.440 5.488 5.303 5.380 199,028 -0.09(-1.74%)
Apr 27, 2017 5.451 5.500 5.380 5.475 91,496 +0.02(+0.46%)
Apr 26, 2017 5.600 5.600 5.449 5.450 88,804 -0.05(-0.91%)
Apr 25, 2017 5.350 5.500 5.330 5.500 155,646 +0.19(+3.58%)
Apr 24, 2017 5.300 5.350 5.230 5.310 86,452 +0.12(+2.31%)
Apr 21, 2017 5.290 5.320 5.150 5.190 67,143 -0.06(-1.14%)
Apr 20, 2017 5.200 5.250 5.110 5.250 70,815 -0.04(-0.76%)
Apr 19, 2017 5.350 5.350 5.156 5.290 271,049 -0.06(-1.12%)
Apr 18, 2017 5.370 5.430 5.285 5.350 159,229 -0.02(-0.28%)
Apr 17, 2017 5.400 5.400 5.300 5.365 123,184 -0.09(-1.69%)
Apr 13, 2017 5.332 5.520 5.320 5.457 131,484 +0.13(+2.39%)
Apr 12, 2017 5.340 5.360 5.210 5.330 83,169 -0.08(-1.48%)
Apr 11, 2017 5.420 5.510 5.380 5.410 674,063 -0.07(-1.28%)
Apr 10, 2017 5.650 5.650 5.460 5.480 673,073 -0.23(-4.03%)
Apr 07, 2017 5.680 5.790 5.680 5.710 15,535 -0.09(-1.55%)
Apr 06, 2017 5.750 5.900 5.720 5.800 102,932 +0.10(+1.75%)
Apr 05, 2017 5.740 5.770 5.700 5.700 73,407 +0.03(+0.53%)
Apr 04, 2017 5.640 5.720 5.640 5.670 466,319 +0.09(+1.61%)
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.