Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Surgutneftegaz Pref ADR (OP: SGTPY )

N/A 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 28, 2013 6.190 6.270 6.090 6.130 69,684 -0.04(-0.65%)
Jun 27, 2013 6.150 6.250 6.120 6.170 29,209 +0.07(+1.15%)
Jun 26, 2013 6.150 6.150 5.950 6.100 27,269 +0.05(+0.83%)
Jun 25, 2013 6.160 6.180 6.050 6.050 10,990 -0.15(-2.42%)
Jun 24, 2013 6.020 6.200 5.980 6.200 24,420 +0.20(+3.33%)
Jun 21, 2013 5.960 6.010 5.960 6.000 5,579 +0.10(+1.69%)
Jun 20, 2013 6.050 6.090 5.900 5.900 36,567 -0.22(-3.59%)
Jun 19, 2013 6.150 6.210 6.120 6.120 12,600 -0.02(-0.33%)
Jun 18, 2013 6.070 6.140 6.070 6.140 19,419 +0.05(+0.82%)
Jun 17, 2013 6.150 6.200 6.090 6.090 34,205 -0.09(-1.46%)
Jun 13, 2013 6.180 6.180 6.180 6.180 75,000 +0.09(+1.48%)
Jun 12, 2013 6.020 6.100 6.020 6.090 67,232 +0.06(+1.00%)
Jun 11, 2013 6.070 6.100 6.020 6.030 23,216 -0.17(-2.74%)
Jun 10, 2013 6.230 6.240 6.190 6.200 13,910 -0.02(-0.32%)
Jun 07, 2013 6.180 6.250 6.180 6.220 5,580 +0.13(+2.13%)
Jun 06, 2013 6.150 6.150 6.050 6.090 51,191 +0.02(+0.33%)
Jun 05, 2013 6.100 6.110 6.070 6.070 25,952 -0.08(-1.30%)
Jun 04, 2013 6.180 6.200 6.100 6.150 20,213 -0.01(-0.16%)
Jun 03, 2013 6.070 6.207 6.070 6.160 327,832 +0.27(+4.58%)
May 31, 2013 6.120 6.120 5.880 5.890 178,232 -0.31(-5.00%)
May 30, 2013 6.200 6.200 6.200 6.200 10,922 +0.04(+0.65%)
May 29, 2013 6.200 6.210 6.160 6.160 2,022 -0.11(-1.72%)
May 28, 2013 6.350 6.400 6.250 6.268 117,300 -0.11(-1.76%)
May 24, 2013 6.290 6.380 6.290 6.380 95,000 -0.07(-1.09%)
May 23, 2013 6.390 6.450 6.200 6.450 424,694 +0.03(+0.47%)
May 22, 2013 6.450 6.530 6.420 6.420 203,278 -0.03(-0.47%)
May 21, 2013 6.400 6.450 6.400 6.450 295,556 +0.08(+1.26%)
May 20, 2013 6.500 6.500 6.370 6.370 139,745 -0.07(-1.09%)
May 17, 2013 6.380 6.500 6.380 6.440 212,850 +0.14(+2.22%)
May 16, 2013 6.260 6.340 6.250 6.300 94,934 +0.02(+0.32%)
May 15, 2013 6.440 6.450 6.200 6.280 1,452,562 -0.70(-10.03%)
May 13, 2013 7.000 7.040 6.970 6.980 12,200 -0.07(-0.99%)
May 10, 2013 7.200 7.200 6.950 7.050 14,400 +0.05(+0.71%)
May 09, 2013 7.100 7.130 7.000 7.000 54,150 -0.05(-0.71%)
May 08, 2013 7.100 7.100 7.040 7.050 139,597 -0.07(-0.98%)
May 07, 2013 7.040 7.120 7.040 7.120 48,032 +0.04(+0.56%)
May 06, 2013 7.000 7.080 7.000 7.080 117,504 +0.11(+1.58%)
May 03, 2013 6.800 6.970 6.800 6.970 136,830 +0.17(+2.50%)
May 02, 2013 6.720 6.800 6.680 6.800 164,350 +0.00(+0.00%)
May 01, 2013 6.600 6.850 6.600 6.800 58,660 -0.10(-1.45%)
Apr 30, 2013 6.800 6.930 6.800 6.900 15,743 -0.19(-2.68%)
Apr 29, 2013 6.950 7.100 6.940 7.090 37,366 +0.34(+5.04%)
Apr 26, 2013 6.800 6.850 6.750 6.750 20,700 -0.10(-1.46%)
Apr 25, 2013 6.750 6.880 6.740 6.850 31,750 +0.21(+3.16%)
Apr 24, 2013 6.600 6.640 6.600 6.640 14,600 +0.17(+2.63%)
Apr 23, 2013 6.450 6.500 6.450 6.470 20,100 -0.17(-2.56%)
Apr 22, 2013 6.850 6.850 6.460 6.640 41,079 -0.06(-0.90%)
Apr 19, 2013 6.770 6.780 6.663 6.700 205,527 +0.00(+0.00%)
Apr 18, 2013 6.630 6.730 6.620 6.700 35,874 +0.16(+2.45%)
Apr 17, 2013 6.540 6.550 6.530 6.540 151,507 -0.10(-1.51%)
Apr 16, 2013 6.630 6.640 6.570 6.640 14,539 -0.06(-0.90%)
Apr 15, 2013 6.660 6.700 6.660 6.700 14,008 -0.32(-4.56%)
Apr 12, 2013 7.020 7.020 6.900 7.020 64,534 -0.09(-1.27%)
Apr 11, 2013 7.090 7.200 6.950 7.110 24,825 -0.18(-2.47%)
Apr 10, 2013 7.220 7.290 7.200 7.290 25,501 +0.13(+1.82%)
Apr 09, 2013 7.070 7.160 7.070 7.160 24,203 +0.02(+0.28%)
Apr 08, 2013 7.050 7.140 7.030 7.140 32,105 +0.12(+1.71%)
Apr 05, 2013 6.990 7.020 6.980 7.020 26,404 +0.06(+0.86%)
Apr 04, 2013 7.000 7.000 6.940 6.960 45,180 -0.14(-1.97%)
Apr 03, 2013 6.900 7.100 6.900 7.100 57,291 +0.14(+2.01%)
Apr 02, 2013 6.970 6.975 6.900 6.960 36,557 -0.03(-0.43%)
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.