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, 2016 4.920 5.110 4.920 5.050 393,837 +0.16(+3.27%)
Aug 30, 2016 4.920 4.995 4.860 4.890 53,117 -0.01(-0.20%)
Aug 29, 2016 4.910 4.920 4.900 4.900 21,759 -0.01(-0.20%)
Aug 26, 2016 4.710 5.050 4.710 4.910 76,407 +0.11(+2.29%)
Aug 25, 2016 4.820 4.840 4.760 4.800 65,548 -0.24(-4.76%)
Aug 24, 2016 5.080 5.080 4.950 5.040 52,409 -0.10(-1.95%)
Aug 23, 2016 5.110 5.160 5.086 5.140 43,940 +0.06(+1.22%)
Aug 22, 2016 5.040 5.080 5.030 5.078 100,943 -0.03(-0.63%)
Aug 19, 2016 5.100 5.130 5.090 5.110 26,837 +0.01(+0.20%)
Aug 18, 2016 5.180 5.180 5.100 5.100 33,483 -0.05(-0.97%)
Aug 17, 2016 5.100 5.180 5.080 5.150 26,491 +0.05(+0.98%)
Aug 16, 2016 5.110 5.120 5.070 5.100 67,382 -0.05(-0.97%)
Aug 15, 2016 5.200 5.200 5.130 5.150 25,547 +0.00(+0.00%)
Aug 12, 2016 5.230 5.230 5.110 5.150 60,877 -0.00(-0.10%)
Aug 11, 2016 5.030 5.230 5.010 5.155 363,734 +0.12(+2.49%)
Aug 10, 2016 5.050 5.070 4.960 5.030 26,467 +0.08(+1.51%)
Aug 09, 2016 4.990 5.000 4.910 4.955 26,540 +0.19(+3.88%)
Aug 08, 2016 4.934 4.990 4.770 4.770 86,838 +0.02(+0.42%)
Aug 05, 2016 4.836 4.900 4.580 4.750 19,233 -0.10(-2.06%)
Aug 04, 2016 4.865 4.900 4.770 4.850 37,495 +0.08(+1.78%)
Aug 03, 2016 4.680 4.780 4.680 4.765 255,537 +0.14(+3.14%)
Aug 02, 2016 4.790 4.790 4.610 4.620 583,306 -0.17(-3.55%)
Aug 01, 2016 4.810 4.860 4.790 4.790 62,792 -0.17(-3.43%)
Jul 29, 2016 5.010 5.010 4.930 4.960 445,140 -0.17(-3.31%)
Jul 28, 2016 5.200 5.200 5.040 5.130 91,739 -0.06(-1.16%)
Jul 27, 2016 5.270 5.270 5.160 5.190 49,622 -0.07(-1.33%)
Jul 26, 2016 5.138 5.300 5.120 5.260 130,529 -0.07(-1.31%)
Jul 25, 2016 5.350 5.350 5.320 5.330 57,755 +0.02(+0.38%)
Jul 22, 2016 5.220 5.350 5.220 5.310 871,839 +0.06(+1.14%)
Jul 21, 2016 5.220 5.320 5.200 5.250 525,471 +0.05(+0.88%)
Jul 20, 2016 5.300 5.300 5.140 5.204 57,636 -0.10(-1.81%)
Jul 19, 2016 5.405 5.410 5.150 5.300 1,352,561 -0.20(-3.64%)
Jul 18, 2016 5.450 5.520 5.380 5.500 105,420 -0.19(-3.34%)
Jul 15, 2016 5.700 5.700 5.600 5.690 113,202 +0.14(+2.43%)
Jul 14, 2016 5.425 5.570 5.425 5.555 47,034 -0.79(-12.38%)
Jul 13, 2016 6.310 6.340 6.150 6.340 150,033 +0.14(+2.26%)
Jul 12, 2016 6.320 6.320 6.200 6.200 756,488 -0.03(-0.48%)
Jul 11, 2016 6.220 6.270 6.220 6.230 425,213 +0.02(+0.31%)
Jul 08, 2016 6.230 6.020 6.211 40,128 +0.19(+3.17%)
Jul 07, 2016 6.150 6.209 5.990 6.020 436,921 +0.02(+0.33%)
Jul 05, 2016 6.080 6.084 5.974 6.000 391,520 -0.01(-0.25%)
Jul 01, 2016 6.015 6.015 6.015 0 -0.02(-0.25%)
Jun 30, 2016 6.000 6.100 6.000 6.030 35,046 -0.05(-0.82%)
Jun 29, 2016 6.060 6.104 5.949 6.080 557,560 +0.08(+1.25%)
Jun 28, 2016 5.860 6.060 5.860 6.005 431,720 +0.16(+2.65%)
Jun 27, 2016 5.870 5.952 5.710 5.850 228,905 -0.14(-2.34%)
Jun 24, 2016 5.920 6.000 5.860 5.990 29,507 +0.00(+0.00%)
Jun 23, 2016 6.000 6.000 5.950 5.990 11,623 -0.01(-0.17%)
Jun 22, 2016 6.050 6.070 5.930 6.000 50,003 +0.00(+0.00%)
Jun 21, 2016 6.070 6.100 6.000 6.000 69,886 +0.00(+0.00%)
Jun 20, 2016 6.090 6.090 5.990 6.000 51,858 +0.20(+3.45%)
Jun 17, 2016 5.930 5.986 5.800 5.800 101,990 +0.02(+0.35%)
Jun 16, 2016 5.835 5.850 5.750 5.780 59,153 +0.10(+1.76%)
Jun 15, 2016 5.860 5.880 5.650 5.680 89,003 -0.19(-3.24%)
Jun 14, 2016 5.944 5.960 5.810 5.870 910,641 -0.28(-4.55%)
Jun 13, 2016 6.070 6.150 6.070 6.150 9,124 -0.10(-1.60%)
Jun 10, 2016 6.210 6.250 6.100 6.250 822,432 -0.04(-0.64%)
Jun 09, 2016 6.237 6.400 6.210 6.290 217,176 -0.21(-3.23%)
Jun 08, 2016 6.490 6.580 6.373 6.500 135,924 +0.00(+0.00%)
Jun 07, 2016 6.460 6.530 6.336 6.500 260,480 +0.16(+2.52%)
Jun 06, 2016 6.270 6.450 6.230 6.340 7,268 +0.13(+2.09%)
Jun 03, 2016 6.100 6.250 6.100 6.210 6,771 -0.02(-0.32%)
Jun 02, 2016 6.100 6.270 6.100 6.230 318,572 +0.13(+2.13%)
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.