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, 2020 4.970 5.010 4.920 4.940 199,338 +0.02(+0.30%)
Sep 29, 2020 4.950 4.970 4.900 4.925 173,707 +0.08(+1.55%)
Sep 28, 2020 4.830 4.850 4.810 4.850 6,189 +0.05(+1.04%)
Sep 25, 2020 4.821 4.825 4.800 4.800 33,400 -0.01(-0.21%)
Sep 24, 2020 4.830 4.830 4.800 4.810 32,653 +0.01(+0.21%)
Sep 23, 2020 4.800 4.880 4.800 4.800 168,295 -0.02(-0.50%)
Sep 22, 2020 4.820 4.869 4.800 4.824 219,129 -0.03(-0.53%)
Sep 21, 2020 4.816 4.862 4.790 4.850 13,981 -0.01(-0.21%)
Sep 18, 2020 4.840 4.960 4.810 4.860 283,300 -0.08(-1.62%)
Sep 17, 2020 4.940 4.980 4.900 4.940 39,547 -0.04(-0.80%)
Sep 16, 2020 4.960 4.990 4.880 4.980 53,616 +0.03(+0.50%)
Sep 15, 2020 4.883 4.990 4.880 4.955 58,800 +0.04(+0.92%)
Sep 14, 2020 4.930 4.930 4.800 4.910 21,618 +0.03(+0.61%)
Sep 11, 2020 4.990 4.990 4.810 4.880 13,200 +0.02(+0.41%)
Sep 10, 2020 4.830 4.990 4.830 4.860 63,636 -0.03(-0.72%)
Sep 09, 2020 4.905 4.960 4.830 4.895 51,449 +0.11(+2.41%)
Sep 08, 2020 4.870 4.906 4.750 4.780 136,673 -0.02(-0.42%)
Sep 04, 2020 4.870 4.910 4.770 4.800 48,600 -0.09(-1.76%)
Sep 03, 2020 4.940 4.940 4.870 4.886 37,431 -0.03(-0.69%)
Sep 02, 2020 4.980 4.980 4.920 4.920 34,995 -0.10(-1.99%)
Sep 01, 2020 5.010 5.020 4.970 5.020 55,565 +0.02(+0.40%)
Aug 31, 2020 4.980 5.000 4.980 5.000 21,921 +0.02(+0.40%)
Aug 28, 2020 5.010 5.020 4.960 4.980 15,700 -0.02(-0.40%)
Aug 27, 2020 5.000 5.110 4.990 5.000 59,834 -0.09(-1.77%)
Aug 26, 2020 5.000 5.090 5.000 5.090 46,656 +0.04(+0.79%)
Aug 25, 2020 4.951 5.050 4.950 5.050 56,403 +0.03(+0.60%)
Aug 24, 2020 5.010 5.030 4.950 5.020 51,955 +0.03(+0.70%)
Aug 21, 2020 5.020 5.035 4.950 4.985 37,600 -0.04(-0.78%)
Aug 20, 2020 5.070 5.104 5.000 5.024 31,384 -0.08(-1.49%)
Aug 19, 2020 5.105 5.110 5.060 5.100 397,656 -0.02(-0.39%)
Aug 18, 2020 5.110 5.140 5.060 5.120 15,456 +0.06(+1.19%)
Aug 17, 2020 5.100 5.105 5.040 5.060 39,453 -0.07(-1.36%)
Aug 14, 2020 5.140 5.140 5.080 5.130 16,300 +0.00(+0.00%)
Aug 13, 2020 5.080 5.140 5.080 5.130 30,096 +0.05(+0.98%)
Aug 12, 2020 5.050 5.100 5.020 5.080 28,163 +0.07(+1.40%)
Aug 11, 2020 4.950 5.080 4.920 5.010 27,388 +0.06(+1.21%)
Aug 10, 2020 4.970 4.980 4.920 4.950 13,500 +0.03(+0.61%)
Aug 07, 2020 4.930 4.949 4.900 4.920 39,700 -0.01(-0.20%)
Aug 06, 2020 4.930 4.965 4.925 4.930 28,252 -0.01(-0.20%)
Aug 05, 2020 4.990 5.020 4.920 4.940 48,274 -0.00(-0.10%)
Aug 04, 2020 5.004 5.030 4.900 4.945 29,673 -0.06(-1.30%)
Aug 03, 2020 4.910 5.020 4.910 5.010 39,584 +0.04(+0.91%)
Jul 31, 2020 5.000 5.030 4.920 4.965 33,700 -0.04(-0.70%)
Jul 30, 2020 5.070 5.100 4.940 5.000 19,513 -0.10(-1.96%)
Jul 29, 2020 5.090 5.205 5.030 5.100 91,796 +0.15(+3.03%)
Jul 28, 2020 5.090 5.173 4.950 4.950 185,988 -0.09(-1.79%)
Jul 27, 2020 5.100 5.100 4.980 5.040 267,170 +0.09(+1.82%)
Jul 24, 2020 4.960 4.975 4.880 4.950 201,100 -0.02(-0.40%)
Jul 23, 2020 4.950 5.000 4.900 4.970 213,699 -0.03(-0.60%)
Jul 22, 2020 5.000 5.010 4.950 5.000 13,819 -0.02(-0.40%)
Jul 21, 2020 4.980 5.060 4.980 5.020 25,209 -0.04(-0.81%)
Jul 20, 2020 4.975 5.080 4.970 5.061 27,554 +0.14(+2.87%)
Jul 17, 2020 4.910 5.000 4.800 4.920 99,500 +0.06(+1.23%)
Jul 16, 2020 4.965 5.109 4.860 4.860 70,174 -0.07(-1.42%)
Jul 15, 2020 5.040 5.138 4.890 4.930 72,629 +0.02(+0.39%)
Jul 14, 2020 4.930 5.010 4.910 4.911 17,660 -0.02(-0.39%)
Jul 13, 2020 5.000 5.090 4.920 4.930 79,015 -0.05(-1.01%)
Jul 10, 2020 5.030 5.045 4.980 4.980 59,400 -0.07(-1.38%)
Jul 09, 2020 4.940 5.060 4.940 5.050 69,408 +0.16(+3.27%)
Jul 08, 2020 5.090 5.090 4.860 4.890 42,372 -0.06(-1.21%)
Jul 07, 2020 4.920 4.980 4.920 4.950 45,297 -0.03(-0.60%)
Jul 06, 2020 4.850 4.980 4.850 4.980 30,678 +0.13(+2.66%)
Jul 02, 2020 4.990 4.990 4.850 4.851 74,500 -0.04(-0.80%)
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.