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 31, 2015 6.050 6.420 6.050 6.405 70,643 +0.16(+2.48%)
Aug 28, 2015 6.020 6.270 6.020 6.250 45,359 +0.20(+3.22%)
Aug 27, 2015 6.030 6.130 6.030 6.055 25,622 +0.34(+6.04%)
Aug 26, 2015 5.650 5.770 5.650 5.710 115,221 +0.11(+1.96%)
Aug 25, 2015 5.810 5.810 5.540 5.600 106,432 -0.01(-0.18%)
Aug 24, 2015 5.460 5.670 5.410 5.610 70,062 -0.09(-1.58%)
Aug 21, 2015 5.810 5.810 5.660 5.700 46,582 -0.21(-3.55%)
Aug 20, 2015 5.890 5.970 5.863 5.910 352,958 +0.00(+0.00%)
Aug 19, 2015 5.980 5.990 5.850 5.910 183,551 -0.13(-2.15%)
Aug 18, 2015 5.930 6.100 5.930 6.040 865,482 -0.06(-0.97%)
Aug 17, 2015 6.000 6.190 6.000 6.099 1,037,485 +0.02(+0.31%)
Aug 14, 2015 6.040 6.100 6.040 6.080 40,191 +0.08(+1.33%)
Aug 13, 2015 6.030 6.030 5.865 6.000 46,887 +0.00(+0.00%)
Aug 12, 2015 5.990 6.000 5.940 6.000 28,053 +0.03(+0.50%)
Aug 11, 2015 5.990 6.025 5.930 5.970 16,730 -0.08(-1.40%)
Aug 10, 2015 5.960 6.090 5.916 6.055 104,235 +0.22(+3.75%)
Aug 07, 2015 5.700 5.890 5.700 5.836 42,898 -0.03(-0.57%)
Aug 06, 2015 5.810 5.870 5.800 5.870 79,043 +0.00(+0.09%)
Aug 05, 2015 5.950 5.950 5.850 5.865 30,244 +0.02(+0.26%)
Aug 04, 2015 5.980 5.980 5.850 5.850 46,787 -0.05(-0.81%)
Aug 03, 2015 6.060 6.100 5.790 5.898 473,777 -0.21(-3.47%)
Jul 31, 2015 6.250 6.300 6.110 6.110 43,262 -0.19(-3.02%)
Jul 30, 2015 6.240 6.320 6.180 6.300 11,098 -0.07(-1.10%)
Jul 29, 2015 5.970 6.380 5.970 6.370 402,276 +0.39(+6.52%)
Jul 28, 2015 5.800 5.980 5.770 5.980 39,666 +0.28(+4.91%)
Jul 27, 2015 5.620 5.710 5.600 5.700 80,709 +0.07(+1.24%)
Jul 24, 2015 5.640 5.699 5.600 5.630 2,381,680 -0.13(-2.26%)
Jul 23, 2015 5.770 5.790 5.640 5.760 102,202 -0.05(-0.86%)
Jul 22, 2015 5.740 5.860 5.740 5.810 32,509 -0.14(-2.35%)
Jul 21, 2015 5.926 5.960 5.900 5.950 142,724 +0.10(+1.71%)
Jul 20, 2015 5.780 5.880 5.760 5.850 121,457 +0.03(+0.46%)
Jul 17, 2015 5.933 5.933 5.800 5.823 22,933 -0.08(-1.31%)
Jul 16, 2015 5.850 5.910 5.850 5.900 34,346 +0.25(+4.42%)
Jul 15, 2015 5.650 5.700 5.600 5.650 139,117 +0.23(+4.24%)
Jul 14, 2015 5.790 5.790 5.321 5.420 262,388 -1.52(-21.90%)
Jul 13, 2015 6.910 7.010 6.880 6.940 389,765 +0.00(+0.00%)
Jul 10, 2015 7.025 7.040 6.940 6.940 148,438 -0.10(-1.42%)
Jul 09, 2015 7.050 7.110 7.020 7.040 56,603 +0.14(+2.03%)
Jul 08, 2015 7.000 7.050 6.850 6.900 229,389 -0.32(-4.43%)
Jul 07, 2015 7.150 7.230 7.050 7.220 149,778 -0.11(-1.50%)
Jul 06, 2015 7.250 7.380 7.180 7.330 313,439 -0.33(-4.31%)
Jul 02, 2015 7.660 7.660 7.660 0 +0.10(+1.32%)
Jul 01, 2015 7.580 7.590 7.510 7.560 12,981 -0.04(-0.53%)
Jun 30, 2015 7.610 7.680 7.600 7.600 56,596 -0.07(-0.91%)
Jun 29, 2015 7.610 7.680 7.580 7.670 135,953 -0.10(-1.29%)
Jun 26, 2015 7.755 7.770 7.680 7.770 41,412 -0.06(-0.77%)
Jun 25, 2015 7.690 7.830 7.680 7.830 260,896 +0.15(+1.95%)
Jun 24, 2015 7.660 7.810 7.660 7.680 184,015 -0.12(-1.54%)
Jun 23, 2015 7.768 7.850 7.670 7.800 23,025 -0.05(-0.64%)
Jun 22, 2015 7.830 7.890 7.810 7.850 42,875 +0.12(+1.55%)
Jun 19, 2015 7.610 7.940 7.590 7.730 634,204 +0.11(+1.44%)
Jun 18, 2015 7.647 7.680 7.560 7.620 20,329 -0.05(-0.65%)
Jun 17, 2015 7.750 7.750 7.595 7.670 12,184 -0.02(-0.26%)
Jun 16, 2015 7.530 7.690 7.530 7.690 52,504 +0.21(+2.81%)
Jun 15, 2015 7.420 7.500 7.390 7.480 119,481 +0.33(+4.64%)
Jun 12, 2015 7.160 7.170 7.130 7.148 40,739 -0.01(-0.17%)
Jun 11, 2015 7.170 7.200 7.060 7.160 77,474 -0.00(-0.06%)
Jun 10, 2015 7.130 7.220 7.130 7.164 34,015 +0.20(+2.93%)
Jun 09, 2015 6.950 6.990 6.910 6.960 44,518 +0.10(+1.46%)
Jun 08, 2015 6.910 6.920 6.860 6.860 237,854 -0.01(-0.15%)
Jun 05, 2015 6.900 6.990 6.850 6.870 1,936,247 -0.03(-0.43%)
Jun 04, 2015 7.040 7.100 6.900 6.900 53,181 -0.25(-3.50%)
Jun 03, 2015 7.150 7.360 7.090 7.150 140,614 -0.25(-3.38%)
Jun 02, 2015 7.310 7.550 7.250 7.400 22,928 +0.07(+0.95%)
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.