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 30, 2010 4.350 4.594 4.350 4.500 76,528 +0.10(+2.27%)
Jul 29, 2010 4.550 4.550 4.400 4.400 3,100 -0.02(-0.45%)
Jul 28, 2010 4.420 4.420 4.420 4.420 230 -0.11(-2.43%)
Jul 27, 2010 4.550 4.560 4.530 4.530 138,500 +0.17(+3.90%)
Jul 26, 2010 4.360 4.380 4.360 4.360 100,000 +0.06(+1.40%)
Jul 23, 2010 4.350 4.350 4.300 4.300 4,555 -0.03(-0.69%)
Jul 22, 2010 4.300 4.330 4.300 4.330 4,505 +0.09(+2.12%)
Jul 21, 2010 4.250 4.280 4.200 4.240 164,396 +0.00(+0.00%)
Jul 20, 2010 4.250 4.250 4.170 4.240 113,298 -0.03(-0.70%)
Jul 19, 2010 4.280 4.280 4.270 4.270 120,000 -0.03(-0.70%)
Jul 16, 2010 4.300 4.330 4.300 4.300 92,558 +0.00(+0.00%)
Jul 15, 2010 4.290 4.300 4.280 4.300 334,905 +0.00(+0.00%)
Jul 14, 2010 4.300 4.300 4.290 4.300 150,008 +0.00(+0.00%)
Jul 13, 2010 4.300 4.300 4.250 4.300 114,969 +0.05(+1.18%)
Jul 12, 2010 4.180 4.250 4.180 4.250 3,100 +0.00(+0.00%)
Jul 09, 2010 4.190 4.250 4.190 4.250 40,229 +0.05(+1.19%)
Jul 07, 2010 4.200 4.200 4.200 0 +0.03(+0.72%)
Jul 06, 2010 4.250 4.250 4.170 4.170 26,700 +0.02(+0.48%)
Jul 02, 2010 4.130 4.150 4.130 4.150 130,880 +0.05(+1.22%)
Jul 01, 2010 4.250 4.250 4.090 4.100 17,200 -0.15(-3.53%)
Jun 30, 2010 4.250 4.300 4.250 4.250 17,870 +0.02(+0.47%)
Jun 29, 2010 4.230 4.280 4.210 4.230 134,300 +0.03(+0.71%)
Jun 25, 2010 4.200 4.240 4.200 4.200 7,200 -0.04(-0.94%)
Jun 23, 2010 4.240 4.240 4.240 0 +0.01(+0.24%)
Jun 22, 2010 4.300 4.300 4.230 4.230 6,477 -0.07(-1.63%)
Jun 21, 2010 4.260 4.350 4.260 4.300 17,550 +0.05(+1.18%)
Jun 18, 2010 4.250 4.250 4.250 4.250 20,000 +0.03(+0.71%)
Jun 17, 2010 4.200 4.220 4.200 4.220 5,800 +0.00(+0.00%)
Jun 16, 2010 4.270 4.270 4.220 4.220 54,360 -0.02(-0.47%)
Jun 15, 2010 4.190 4.240 4.180 4.240 7,540 +0.14(+3.41%)
Jun 11, 2010 4.100 4.100 4.100 0 +0.01(+0.24%)
Jun 10, 2010 4.000 4.100 3.990 4.090 545,400 +0.13(+3.28%)
Jun 09, 2010 3.939 4.025 3.950 3.960 74,076 +0.01(+0.25%)
Jun 08, 2010 3.900 3.950 3.880 3.950 13,000 +0.04(+1.02%)
Jun 07, 2010 3.970 3.970 3.910 3.910 16,000 -0.02(-0.51%)
Jun 04, 2010 4.010 4.010 3.910 3.930 145,880 -0.22(-5.30%)
Jun 03, 2010 4.160 4.223 4.070 4.150 367,517 +0.11(+2.72%)
Jun 02, 2010 4.050 4.050 4.035 4.040 1,381,000 +0.07(+1.76%)
Jun 01, 2010 4.100 4.100 3.970 3.970 2,444,110 -0.18(-4.34%)
May 28, 2010 4.300 4.338 4.140 4.150 188,978 -0.15(-3.49%)
May 27, 2010 4.150 4.300 4.150 4.300 764,182 +0.35(+8.86%)
May 26, 2010 3.980 4.047 3.820 3.950 331,775 +0.15(+3.95%)
May 25, 2010 3.690 3.800 3.690 3.800 15,200 -0.18(-4.52%)
May 24, 2010 3.970 4.030 3.930 3.980 246,694 -0.01(-0.25%)
May 21, 2010 3.900 4.000 3.800 3.990 511,563 +0.09(+2.31%)
May 20, 2010 3.900 3.950 3.900 3.900 131,176 -0.30(-7.14%)
May 19, 2010 4.250 4.300 4.200 4.200 114,320 -0.21(-4.76%)
May 18, 2010 4.550 4.550 4.410 4.410 109,800 -0.14(-3.08%)
May 17, 2010 4.550 4.650 4.550 4.550 5,600 -0.31(-6.38%)
May 14, 2010 4.900 4.900 4.860 4.860 10,064 -0.26(-5.08%)
May 13, 2010 5.200 5.200 5.100 5.120 2,690 -0.02(-0.39%)
May 12, 2010 5.050 5.140 5.050 5.140 10,965 +0.19(+3.84%)
May 10, 2010 4.950 4.950 4.950 4.950 0 +0.35(+7.61%)
May 07, 2010 4.750 4.850 4.600 4.600 58,966 -0.30(-6.12%)
May 06, 2010 5.020 5.060 4.880 4.900 19,300 -0.25(-4.85%)
May 05, 2010 5.100 5.200 5.100 5.150 21,857 -0.19(-3.56%)
May 04, 2010 5.380 5.380 5.340 5.340 3,500 -0.06(-1.11%)
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.