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 29, 2017 5.120 5.240 5.120 5.170 51,962 +0.07(+1.37%)
Sep 28, 2017 5.120 5.120 5.090 5.100 183,507 -0.07(-1.35%)
Sep 27, 2017 5.180 5.180 5.145 5.170 150,894 +0.03(+0.58%)
Sep 26, 2017 5.135 5.150 5.100 5.140 67,839 -0.01(-0.15%)
Sep 25, 2017 5.100 5.200 5.090 5.147 66,217 -0.01(-0.24%)
Sep 22, 2017 5.095 5.160 5.086 5.160 22,481 +0.02(+0.39%)
Sep 21, 2017 5.090 5.150 5.070 5.140 54,623 -0.03(-0.58%)
Sep 20, 2017 5.080 5.170 5.030 5.170 68,209 +0.07(+1.37%)
Sep 19, 2017 5.110 5.120 5.080 5.100 79,734 -0.09(-1.73%)
Sep 18, 2017 5.100 5.200 5.041 5.190 239,540 -0.08(-1.52%)
Sep 15, 2017 5.160 5.270 5.090 5.270 310,698 +0.18(+3.54%)
Sep 14, 2017 5.100 5.180 5.050 5.090 13,625 +0.11(+2.21%)
Sep 13, 2017 5.010 5.010 4.960 4.980 67,392 -0.07(-1.39%)
Sep 12, 2017 5.085 5.130 5.050 5.050 47,512 -0.04(-0.71%)
Sep 11, 2017 5.130 5.130 5.060 5.086 5,213 -0.02(-0.47%)
Sep 08, 2017 5.055 5.110 5.055 5.110 30,304 +0.05(+0.99%)
Sep 07, 2017 5.010 5.060 5.010 5.060 5,723 +0.05(+1.00%)
Sep 06, 2017 4.970 5.040 4.970 5.010 14,154 +0.00(+0.00%)
Sep 05, 2017 5.000 5.040 4.930 5.010 68,775 -0.02(-0.40%)
Sep 01, 2017 5.000 5.100 5.000 5.030 25,893 +0.15(+3.07%)
Aug 31, 2017 4.890 4.980 4.830 4.880 94,890 -0.01(-0.20%)
Aug 30, 2017 4.760 4.940 4.760 4.890 85,121 +0.02(+0.41%)
Aug 29, 2017 4.850 4.900 4.830 4.870 10,526 +0.03(+0.62%)
Aug 28, 2017 4.840 4.880 4.786 4.840 106,625 -0.00(-0.08%)
Aug 25, 2017 4.880 4.900 4.800 4.844 17,820 +0.00(+0.08%)
Aug 24, 2017 4.830 4.890 4.720 4.840 40,135 -0.02(-0.35%)
Aug 23, 2017 4.920 4.920 4.850 4.857 35,027 +0.02(+0.35%)
Aug 22, 2017 4.862 4.939 4.840 4.840 20,948 -0.01(-0.21%)
Aug 21, 2017 4.840 4.990 4.840 4.850 15,003 +0.01(+0.21%)
Aug 18, 2017 4.820 4.924 4.800 4.840 7,320 +0.02(+0.41%)
Aug 17, 2017 4.936 4.970 4.820 4.820 40,137 -0.05(-1.03%)
Aug 16, 2017 4.830 4.880 4.830 4.870 27,117 +0.00(+0.00%)
Aug 15, 2017 4.950 4.990 4.840 4.870 22,578 +0.00(+0.04%)
Aug 14, 2017 4.920 4.990 4.868 4.868 18,744 -0.05(-1.06%)
Aug 11, 2017 5.020 5.020 4.920 4.920 30,107 -0.07(-1.30%)
Aug 10, 2017 5.000 5.040 4.920 4.985 14,664 +0.04(+0.71%)
Aug 09, 2017 5.050 5.050 4.860 4.950 63,965 -0.08(-1.69%)
Aug 08, 2017 5.010 5.040 4.930 5.035 30,342 -0.02(-0.49%)
Aug 07, 2017 5.050 5.060 5.010 5.060 95,743 +0.01(+0.26%)
Aug 04, 2017 4.980 5.050 4.980 5.047 46,350 +0.04(+0.74%)
Aug 03, 2017 4.910 5.020 4.910 5.010 110,085 +0.15(+3.09%)
Aug 02, 2017 4.898 4.940 4.850 4.860 94,611 +0.01(+0.21%)
Aug 01, 2017 4.910 4.930 4.830 4.850 95,462 -0.01(-0.21%)
Jul 31, 2017 4.760 4.870 4.720 4.860 163,987 +0.12(+2.42%)
Jul 28, 2017 4.790 4.790 4.714 4.745 40,346 -0.06(-1.35%)
Jul 27, 2017 4.870 4.870 4.770 4.810 48,038 -0.07(-1.43%)
Jul 26, 2017 4.750 4.880 4.750 4.880 82,713 +0.06(+1.24%)
Jul 25, 2017 4.740 4.850 4.720 4.820 365,742 +0.08(+1.58%)
Jul 24, 2017 4.690 4.820 4.690 4.745 153,555 -0.04(-0.73%)
Jul 21, 2017 4.934 4.934 4.720 4.780 104,812 -0.17(-3.38%)
Jul 20, 2017 4.910 4.950 4.900 4.947 8,211 +0.07(+1.37%)
Jul 19, 2017 4.900 4.930 4.880 4.880 61,221 -0.04(-0.71%)
Jul 18, 2017 4.950 4.960 4.890 4.915 38,694 -0.01(-0.30%)
Jul 17, 2017 4.990 4.990 4.850 4.930 121,916 -0.07(-1.30%)
Jul 14, 2017 4.920 5.000 4.920 4.995 30,623 +0.09(+1.94%)
Jul 13, 2017 4.947 4.955 4.900 4.900 10,706 -0.09(-1.80%)
Jul 12, 2017 4.900 4.990 4.870 4.990 63,461 +0.16(+3.21%)
Jul 11, 2017 4.790 4.890 4.790 4.835 113,235 +0.09(+1.90%)
Jul 10, 2017 4.820 4.820 4.745 4.745 52,932 -0.05(-1.15%)
Jul 07, 2017 4.800 4.810 4.710 4.800 39,875 +0.02(+0.52%)
Jul 06, 2017 4.834 4.840 4.730 4.775 111,281 -0.03(-0.73%)
Jul 05, 2017 4.855 4.860 4.800 4.810 27,653 -0.05(-0.93%)
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.