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 (%)
Jul 31, 2017 4.760 4.870 4.720 4.860 163,987 +0.12(+2.42%)
Jul 28, 2017 4.790 4.790 4.714 4.745 40,346 -0.06(-1.35%)
Jul 27, 2017 4.870 4.870 4.770 4.810 48,038 -0.07(-1.43%)
Jul 26, 2017 4.750 4.880 4.750 4.880 82,713 +0.06(+1.24%)
Jul 25, 2017 4.740 4.850 4.720 4.820 365,742 +0.08(+1.58%)
Jul 24, 2017 4.690 4.820 4.690 4.745 153,555 -0.04(-0.73%)
Jul 21, 2017 4.934 4.934 4.720 4.780 104,812 -0.17(-3.38%)
Jul 20, 2017 4.910 4.950 4.900 4.947 8,211 +0.07(+1.37%)
Jul 19, 2017 4.900 4.930 4.880 4.880 61,221 -0.04(-0.71%)
Jul 18, 2017 4.950 4.960 4.890 4.915 38,694 -0.01(-0.30%)
Jul 17, 2017 4.990 4.990 4.850 4.930 121,916 -0.07(-1.30%)
Jul 14, 2017 4.920 5.000 4.920 4.995 30,623 +0.09(+1.94%)
Jul 13, 2017 4.947 4.955 4.900 4.900 10,706 -0.09(-1.80%)
Jul 12, 2017 4.900 4.990 4.870 4.990 63,461 +0.16(+3.21%)
Jul 11, 2017 4.790 4.890 4.790 4.835 113,235 +0.09(+1.90%)
Jul 10, 2017 4.820 4.820 4.745 4.745 52,932 -0.05(-1.15%)
Jul 07, 2017 4.800 4.810 4.710 4.800 39,875 +0.02(+0.52%)
Jul 06, 2017 4.834 4.840 4.730 4.775 111,281 -0.03(-0.73%)
Jul 05, 2017 4.855 4.860 4.800 4.810 27,653 -0.05(-0.93%)
Jul 03, 2017 4.920 4.920 4.730 4.855 69,844 -0.06(-1.32%)
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%)
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.