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 (%)
Apr 28, 2017 5.440 5.488 5.303 5.380 199,028 -0.09(-1.74%)
Apr 27, 2017 5.451 5.500 5.380 5.475 91,496 +0.02(+0.46%)
Apr 26, 2017 5.600 5.600 5.449 5.450 88,804 -0.05(-0.91%)
Apr 25, 2017 5.350 5.500 5.330 5.500 155,646 +0.19(+3.58%)
Apr 24, 2017 5.300 5.350 5.230 5.310 86,452 +0.12(+2.31%)
Apr 21, 2017 5.290 5.320 5.150 5.190 67,143 -0.06(-1.14%)
Apr 20, 2017 5.200 5.250 5.110 5.250 70,815 -0.04(-0.76%)
Apr 19, 2017 5.350 5.350 5.156 5.290 271,049 -0.06(-1.12%)
Apr 18, 2017 5.370 5.430 5.285 5.350 159,229 -0.02(-0.28%)
Apr 17, 2017 5.400 5.400 5.300 5.365 123,184 -0.09(-1.69%)
Apr 13, 2017 5.332 5.520 5.320 5.457 131,484 +0.13(+2.39%)
Apr 12, 2017 5.340 5.360 5.210 5.330 83,169 -0.08(-1.48%)
Apr 11, 2017 5.420 5.510 5.380 5.410 674,063 -0.07(-1.28%)
Apr 10, 2017 5.650 5.650 5.460 5.480 673,073 -0.23(-4.03%)
Apr 07, 2017 5.680 5.790 5.680 5.710 15,535 -0.09(-1.55%)
Apr 06, 2017 5.750 5.900 5.720 5.800 102,932 +0.10(+1.75%)
Apr 05, 2017 5.740 5.770 5.700 5.700 73,407 +0.03(+0.53%)
Apr 04, 2017 5.640 5.720 5.640 5.670 466,319 +0.09(+1.61%)
Apr 03, 2017 5.640 5.710 5.580 5.580 65,299 -0.02(-0.36%)
Mar 31, 2017 5.770 5.770 5.590 5.600 104,358 -0.18(-3.11%)
Mar 30, 2017 5.770 5.870 5.760 5.780 36,542 -0.05(-0.86%)
Mar 29, 2017 5.850 5.870 5.800 5.830 23,253 +0.06(+1.04%)
Mar 28, 2017 5.790 5.790 5.730 5.770 540,205 +0.08(+1.41%)
Mar 27, 2017 5.790 5.790 5.660 5.690 18,136 -0.10(-1.73%)
Mar 24, 2017 5.782 5.790 5.740 5.790 23,345 +0.05(+0.87%)
Mar 23, 2017 5.842 5.842 5.739 5.740 57,166 -0.10(-1.71%)
Mar 22, 2017 5.760 5.870 5.740 5.840 33,107 +0.08(+1.39%)
Mar 21, 2017 5.790 5.840 5.740 5.760 55,419 +0.05(+0.88%)
Mar 20, 2017 5.840 5.840 5.710 5.710 58,336 +0.01(+0.18%)
Mar 17, 2017 5.550 5.740 5.530 5.700 34,000 +0.12(+2.24%)
Mar 16, 2017 5.490 5.600 5.400 5.575 220,103 +0.21(+4.01%)
Mar 15, 2017 5.360 5.410 5.340 5.360 108,404 +0.04(+0.75%)
Mar 14, 2017 5.360 5.380 5.320 5.320 509,928 -0.06(-1.12%)
Mar 13, 2017 5.420 5.450 5.350 5.380 131,825 +0.01(+0.19%)
Mar 10, 2017 5.420 5.450 5.350 5.370 273,689 -0.05(-0.92%)
Mar 09, 2017 5.454 5.530 5.380 5.420 62,191 +0.03(+0.56%)
Mar 08, 2017 5.400 5.470 5.340 5.390 22,972 +0.04(+0.84%)
Mar 07, 2017 5.500 5.500 5.316 5.345 115,761 -0.17(-3.17%)
Mar 06, 2017 5.600 5.600 5.480 5.520 16,381 +0.01(+0.18%)
Mar 03, 2017 5.540 5.580 5.485 5.510 29,192 +0.04(+0.64%)
Mar 02, 2017 5.460 5.530 5.420 5.475 98,747 +0.01(+0.27%)
Mar 01, 2017 5.500 5.500 5.401 5.460 297,774 -0.03(-0.55%)
Feb 28, 2017 5.565 5.565 5.480 5.490 130,663 +0.00(+0.00%)
Feb 27, 2017 5.680 5.680 5.490 5.490 39,181 -0.19(-3.35%)
Feb 24, 2017 5.810 5.810 5.660 5.680 15,557 -0.16(-2.74%)
Feb 23, 2017 5.865 5.936 5.830 5.840 20,105 +0.00(+0.00%)
Feb 22, 2017 5.850 5.950 5.840 5.840 128,621 -0.16(-2.59%)
Feb 21, 2017 6.050 6.050 5.950 5.995 74,645 +0.04(+0.76%)
Feb 17, 2017 5.950 5.950 5.950 0 -0.20(-3.25%)
Feb 16, 2017 6.068 6.150 6.020 6.150 20,059 +0.14(+2.33%)
Feb 15, 2017 5.985 6.040 5.968 6.010 66,648 +0.10(+1.69%)
Feb 14, 2017 6.020 6.020 5.820 5.910 41,497 +0.05(+0.85%)
Feb 13, 2017 5.920 5.920 5.800 5.860 59,937 -0.06(-1.01%)
Feb 10, 2017 5.980 5.980 5.840 5.920 35,489 -0.16(-2.63%)
Feb 09, 2017 5.940 6.080 5.910 6.080 163,957 +0.22(+3.84%)
Feb 08, 2017 5.990 5.990 5.850 5.855 10,452 -0.07(-1.26%)
Feb 07, 2017 5.950 5.968 5.930 5.930 21,532 -0.06(-1.00%)
Feb 06, 2017 5.990 5.990 5.910 5.990 42,076 +0.00(+0.00%)
Feb 03, 2017 5.850 6.070 5.850 5.990 64,722 +0.19(+3.31%)
Feb 02, 2017 5.850 5.850 5.660 5.798 49,927 +0.05(+0.92%)
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.