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 (%)
Aug 28, 2009 3.700 3.700 3.700 0 +0.30(+8.82%)
Aug 27, 2009 3.510 3.600 3.300 3.400 11,410 -0.10(-2.86%)
Aug 25, 2009 3.500 3.500 3.500 2,000 -0.11(-3.05%)
Aug 24, 2009 3.250 3.610 3.610 3.610 59,033 +0.31(+9.39%)
Aug 20, 2009 3.300 3.460 3.300 3.300 500 +0.05(+1.54%)
Aug 19, 2009 3.350 3.350 3.250 3.250 37,242 +0.05(+1.56%)
Aug 17, 2009 3.200 3.200 3.200 55,000 +0.10(+3.23%)
Aug 12, 2009 3.100 3.100 3.100 3.100 300 -0.15(-4.62%)
Aug 11, 2009 3.160 3.250 3.160 3.250 6,600 +0.15(+4.84%)
Aug 10, 2009 3.200 3.300 3.100 3.100 17,550 -0.21(-6.34%)
Aug 07, 2009 3.310 3.310 3.310 3.310 9,400 -0.05(-1.63%)
Aug 06, 2009 3.400 3.470 3.215 3.365 917,884 +0.11(+3.54%)
Aug 05, 2009 3.400 3.400 3.250 3.250 17,200 -0.25(-7.14%)
Aug 04, 2009 3.300 3.700 3.300 3.500 51,668 +0.15(+4.48%)
Aug 03, 2009 3.150 3.350 3.150 3.350 9,000 +0.25(+8.06%)
Jul 31, 2009 3.100 3.115 2.950 3.100 306,857 -0.10(-3.13%)
Jul 30, 2009 3.000 3.200 3.000 3.200 4,000 +0.35(+12.28%)
Jul 29, 2009 3.150 3.150 2.850 2.850 348,427 -0.46(-13.90%)
Jul 28, 2009 3.150 3.350 3.090 3.310 64,200 +0.21(+6.77%)
Jul 24, 2009 3.050 3.140 3.100 3.100 23,567 -0.08(-2.52%)
Jul 23, 2009 3.200 3.300 3.180 3.180 16,000 +0.15(+4.95%)
Jul 22, 2009 3.100 3.100 3.030 3.030 15,000 -0.02(-0.66%)
Jul 20, 2009 3.050 3.050 3.050 0 +0.10(+3.39%)
Jul 17, 2009 2.950 2.950 2.600 2.950 64,500 +0.10(+3.51%)
Jul 16, 2009 2.850 2.900 2.850 2.850 8,040 +0.17(+6.34%)
Jul 15, 2009 2.650 2.900 2.650 2.680 1,430,470 +0.08(+3.08%)
Jul 14, 2009 2.600 2.600 2.600 2.600 5,000 +0.10(+4.00%)
Jul 13, 2009 2.500 2.500 2.500 2.500 6,000 +0.00(+0.00%)
Jul 10, 2009 2.500 2.500 2.500 2.500 10,000 -0.05(-1.96%)
Jul 09, 2009 2.550 2.550 2.550 2.550 12,232 -0.30(-10.53%)
Jul 07, 2009 2.850 2.850 2.850 117,366 +0.10(+3.64%)
Jul 06, 2009 2.750 2.950 2.600 2.750 91,610 +0.10(+3.77%)
Jul 02, 2009 2.650 2.650 2.650 2.650 1,700 -0.10(-3.64%)
Jun 30, 2009 2.750 2.750 2.750 0 -0.25(-8.33%)
Jun 29, 2009 3.000 3.000 2.950 3.000 18,000 +0.05(+1.69%)
Jun 26, 2009 2.900 2.950 2.850 2.950 25,400 +0.55(+22.92%)
Jun 25, 2009 2.560 2.560 2.400 2.400 38,300 -0.70(-22.58%)
Jun 19, 2009 3.100 3.100 3.100 3.100 21,791 +0.10(+3.33%)
Jun 18, 2009 3.000 3.000 3.000 3.000 1,469 -0.10(-3.23%)
Jun 16, 2009 3.100 3.100 3.100 3.100 0 +0.10(+3.33%)
Jun 15, 2009 3.000 3.000 3.000 3.000 43,758 -0.30(-9.09%)
Jun 12, 2009 3.300 3.300 3.300 3.300 3,800 -0.10(-2.94%)
Jun 11, 2009 3.200 3.400 3.200 3.400 1,500 +0.15(+4.62%)
Jun 10, 2009 3.250 3.250 3.200 3.250 14,070 +0.00(+0.00%)
Jun 09, 2009 3.250 3.250 3.250 3.250 300 +0.05(+1.56%)
Jun 08, 2009 3.090 3.200 3.090 3.200 221,000 -0.05(-1.54%)
Jun 05, 2009 3.250 3.250 3.250 3.250 4,000 +0.00(+0.00%)
Jun 04, 2009 3.250 3.250 3.250 3.250 300 +0.05(+1.56%)
Jun 03, 2009 3.450 3.450 3.200 3.200 935 -0.25(-7.25%)
Jun 02, 2009 3.250 3.450 3.240 3.450 12,336 +0.15(+4.55%)
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.