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 (%)
Sep 30, 2009 3.650 3.650 3.650 3.650 50,929 +0.10(+2.82%)
Sep 28, 2009 3.550 3.550 3.550 200,000 +0.05(+1.43%)
Sep 25, 2009 3.750 3.950 3.500 3.500 196,000 +0.00(+0.00%)
Sep 24, 2009 3.630 3.630 3.500 3.500 6,500 -0.29(-7.65%)
Sep 23, 2009 3.770 3.850 3.600 3.790 38,012 -0.01(-0.26%)
Sep 22, 2009 3.760 3.800 3.700 3.800 62,800 +0.05(+1.33%)
Sep 21, 2009 3.800 3.800 3.750 3.750 10,290 -0.10(-2.60%)
Sep 18, 2009 3.850 3.850 3.850 3.850 65,552 -0.02(-0.52%)
Sep 17, 2009 3.900 3.910 3.850 3.870 85,752 +0.07(+1.84%)
Sep 16, 2009 3.900 3.900 3.800 3.800 28,869 +0.05(+1.33%)
Sep 14, 2009 3.750 3.750 3.750 0 -0.20(-5.06%)
Sep 11, 2009 3.950 3.950 3.950 3.950 5,000 +0.00(+0.00%)
Sep 09, 2009 3.950 3.950 3.950 0 +0.45(+12.86%)
Sep 08, 2009 3.500 3.700 3.450 3.500 73,500 +0.05(+1.45%)
Sep 04, 2009 3.450 3.500 3.450 3.450 75,000 -0.02(-0.58%)
Sep 03, 2009 3.450 3.500 3.450 3.470 149,950 +0.13(+3.89%)
Sep 02, 2009 3.400 3.400 3.340 3.340 46,900 -0.16(-4.57%)
Sep 01, 2009 3.450 3.500 3.320 3.500 137,750 -0.20(-5.41%)
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%)
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.