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, 2018 5.450 5.450 5.450 0 +0.09(+1.68%)
Aug 30, 2018 5.300 5.360 5.300 5.360 45,922 +0.05(+0.94%)
Aug 29, 2018 5.340 5.370 5.304 5.310 7,410 +0.08(+1.53%)
Aug 28, 2018 5.160 5.270 5.130 5.230 131,823 -0.04(-0.74%)
Aug 27, 2018 5.140 5.280 5.140 5.269 7,292 +0.07(+1.42%)
Aug 24, 2018 5.250 5.260 5.100 5.195 124,300 +0.04(+0.68%)
Aug 23, 2018 5.160 5.350 5.150 5.160 52,055 +0.01(+0.19%)
Aug 22, 2018 5.060 5.220 5.060 5.150 20,502 -0.03(-0.58%)
Aug 21, 2018 5.340 5.340 5.110 5.180 10,155 -0.03(-0.58%)
Aug 20, 2018 5.200 5.245 5.200 5.210 133,800 +0.08(+1.56%)
Aug 17, 2018 5.170 5.240 5.110 5.130 7,900 -0.05(-0.97%)
Aug 16, 2018 5.190 5.370 5.180 5.180 71,253 -0.08(-1.61%)
Aug 15, 2018 5.293 5.300 5.210 5.265 24,815 -0.14(-2.50%)
Aug 14, 2018 5.300 5.400 5.285 5.400 24,140 +0.20(+3.75%)
Aug 13, 2018 5.130 5.280 5.080 5.205 51,940 +0.05(+1.07%)
Aug 10, 2018 5.230 5.280 5.090 5.150 47,200 -0.11(-2.09%)
Aug 09, 2018 5.290 5.290 5.230 5.260 7,290 -0.06(-1.13%)
Aug 08, 2018 5.330 5.353 5.210 5.320 8,568 -0.05(-0.93%)
Aug 07, 2018 5.260 5.410 5.260 5.370 19,775 +0.07(+1.23%)
Aug 06, 2018 5.260 5.340 5.240 5.305 9,906 +0.04(+0.66%)
Aug 03, 2018 5.330 5.400 5.260 5.270 7,100 -0.06(-1.13%)
Aug 02, 2018 5.330 5.400 5.260 5.330 19,091 -0.04(-0.74%)
Aug 01, 2018 5.500 5.500 5.360 5.370 11,351 -0.18(-3.24%)
Jul 31, 2018 5.485 5.560 5.460 5.550 11,022 +0.22(+4.13%)
Jul 30, 2018 5.380 5.450 5.330 5.330 40,917 +0.09(+1.81%)
Jul 27, 2018 5.210 5.242 5.210 5.235 33,400 +0.08(+1.45%)
Jul 26, 2018 5.200 5.210 5.160 5.160 33,269 +0.06(+1.18%)
Jul 25, 2018 5.080 5.200 5.080 5.100 107,355 +0.03(+0.59%)
Jul 24, 2018 5.090 5.136 5.060 5.070 170,231 -0.04(-0.88%)
Jul 23, 2018 5.080 5.140 5.080 5.115 110,496 +0.02(+0.29%)
Jul 20, 2018 5.190 5.190 5.080 5.100 11,045 -0.01(-0.20%)
Jul 19, 2018 5.175 5.200 5.080 5.110 55,220 -0.01(-0.29%)
Jul 18, 2018 5.110 5.272 5.100 5.125 96,946 -0.08(-1.44%)
Jul 17, 2018 5.220 5.300 5.200 5.200 7,378 -0.06(-1.14%)
Jul 16, 2018 5.280 5.300 5.250 5.260 60,164 +0.00(+0.00%)
Jul 13, 2018 5.210 5.300 5.210 5.260 30,345 -0.08(-1.50%)
Jul 12, 2018 5.210 5.340 5.186 5.340 14,367 +0.10(+2.01%)
Jul 11, 2018 5.300 5.320 5.210 5.235 35,629 -0.13(-2.42%)
Jul 10, 2018 5.400 5.400 5.280 5.365 7,492 +0.04(+0.80%)
Jul 09, 2018 5.250 5.390 5.250 5.322 18,877 +0.00(+0.05%)
Jul 06, 2018 5.143 5.350 5.140 5.320 216,549 +0.28(+5.56%)
Jul 05, 2018 5.040 5.050 5.030 5.040 10,172 +0.04(+0.90%)
Jul 03, 2018 4.995 4.995 4.995 0 +0.12(+2.36%)
Jul 02, 2018 5.000 5.000 4.860 4.880 337,039 -0.05(-1.01%)
Jun 29, 2018 4.920 5.000 4.920 4.930 29,750 -0.04(-0.70%)
Jun 28, 2018 4.960 5.040 4.910 4.965 108,479 +0.00(+0.10%)
Jun 27, 2018 5.016 5.040 4.960 4.960 17,805 -0.08(-1.59%)
Jun 26, 2018 4.950 5.040 4.950 5.040 19,811 +0.05(+1.00%)
Jun 25, 2018 4.950 5.030 4.950 4.990 29,748 -0.05(-0.99%)
Jun 22, 2018 4.950 5.040 4.950 5.040 25,380 +0.07(+1.31%)
Jun 21, 2018 4.950 5.020 4.950 4.975 339,923 -0.03(-0.50%)
Jun 20, 2018 4.950 5.050 4.950 5.000 33,622 +0.05(+1.01%)
Jun 19, 2018 4.920 4.990 4.850 4.950 64,772 -0.03(-0.60%)
Jun 18, 2018 5.020 5.020 4.850 4.980 40,809 -0.04(-0.80%)
Jun 15, 2018 5.030 4.873 5.020 243,910 -0.02(-0.40%)
Jun 14, 2018 4.996 5.140 4.996 5.040 311,647 -0.04(-0.88%)
Jun 13, 2018 4.950 5.140 4.950 5.085 158,832 +0.09(+1.90%)
Jun 12, 2018 4.950 4.990 4.900 4.990 28,494 +0.04(+0.71%)
Jun 11, 2018 4.960 5.000 4.910 4.955 11,096 -0.03(-0.50%)
Jun 08, 2018 4.950 4.990 4.950 4.980 16,341 +0.01(+0.20%)
Jun 07, 2018 5.020 5.040 4.970 4.970 196,626 -0.04(-0.80%)
Jun 06, 2018 5.000 5.050 5.000 5.010 31,906 +0.01(+0.20%)
Jun 05, 2018 5.100 5.100 5.000 5.000 9,859 +0.03(+0.60%)
Jun 04, 2018 4.940 4.990 4.930 4.970 21,101 +0.04(+0.91%)
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.