Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Surgutneftegaz Pref ADR (OP: SGTPY )

N/A 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 (%)
Jan 31, 2011 5.710 5.740 5.600 5.740 99,030 +0.00(+0.00%)
Jan 28, 2011 5.740 5.740 5.740 5.740 921 -0.01(-0.17%)
Jan 27, 2011 5.710 5.808 5.600 5.750 48,850 +0.12(+2.13%)
Jan 26, 2011 5.650 5.650 5.550 5.630 23,346 +0.18(+3.30%)
Jan 25, 2011 5.470 5.480 5.450 5.450 16,300 -0.01(-0.18%)
Jan 24, 2011 5.520 5.520 5.400 5.460 17,028 +0.01(+0.18%)
Jan 21, 2011 5.550 5.550 5.450 5.450 10,006 -0.02(-0.37%)
Jan 20, 2011 5.580 5.580 5.450 5.470 34,600 -0.16(-2.84%)
Jan 19, 2011 5.640 5.670 5.600 5.630 169,936 +0.04(+0.72%)
Jan 18, 2011 5.590 5.590 5.560 5.590 18,653 +0.07(+1.27%)
Jan 14, 2011 5.560 5.570 5.500 5.520 640,053 -0.06(-1.08%)
Jan 13, 2011 5.600 5.600 5.550 5.580 51,524 -0.02(-0.36%)
Jan 12, 2011 5.600 5.600 5.560 5.600 1,443 +0.15(+2.75%)
Jan 11, 2011 5.300 5.480 5.300 5.450 1,043,064 +0.31(+6.03%)
Jan 10, 2011 5.150 5.150 5.140 5.140 1,000 -0.05(-0.96%)
Jan 07, 2011 5.250 5.250 5.150 5.190 11,475 -0.02(-0.38%)
Jan 06, 2011 5.260 5.280 5.200 5.210 813,600 -0.07(-1.33%)
Jan 05, 2011 5.250 5.280 5.250 5.280 2,900 +0.12(+2.33%)
Jan 04, 2011 5.250 5.250 5.120 5.160 190,155 -0.09(-1.71%)
Jan 03, 2011 5.220 5.250 5.220 5.250 60,800 +0.19(+3.75%)
Dec 31, 2010 5.110 5.110 5.050 5.060 12,138 -0.06(-1.17%)
Dec 30, 2010 5.100 5.120 5.090 5.120 73,316 +0.07(+1.39%)
Dec 29, 2010 5.100 5.100 5.050 5.050 9,422 -0.04(-0.79%)
Dec 28, 2010 5.090 5.090 5.080 5.090 129,450 +0.05(+0.99%)
Dec 27, 2010 5.430 5.430 5.040 5.040 64,518 -0.05(-0.98%)
Dec 23, 2010 5.090 5.170 5.050 5.090 42,902 -0.07(-1.45%)
Dec 22, 2010 5.050 5.165 5.050 5.165 19,450 +0.11(+2.27%)
Dec 21, 2010 5.100 5.100 5.040 5.050 147,216 +0.02(+0.40%)
Dec 20, 2010 5.050 5.077 5.030 5.030 69,535 +0.11(+2.24%)
Dec 17, 2010 4.970 5.080 4.920 4.920 269,306 -0.08(-1.60%)
Dec 16, 2010 5.020 5.020 4.980 5.000 9,298 +0.04(+0.81%)
Dec 15, 2010 4.970 4.970 4.950 4.960 48,900 -0.03(-0.60%)
Dec 14, 2010 4.960 5.000 4.960 4.990 72,367 -0.02(-0.40%)
Dec 13, 2010 4.970 5.010 4.970 5.010 12,436 -0.01(-0.20%)
Dec 10, 2010 5.020 5.020 5.020 5.020 20,410 +0.02(+0.40%)
Dec 09, 2010 5.000 5.082 4.990 5.000 110,208 +0.06(+1.21%)
Dec 08, 2010 4.980 4.990 4.910 4.940 198,677 +0.00(+0.00%)
Dec 07, 2010 5.150 5.160 4.940 4.940 39,328 +0.04(+0.82%)
Dec 06, 2010 4.820 4.910 4.820 4.900 55,600 +0.10(+2.08%)
Dec 03, 2010 4.750 4.800 4.750 4.800 65,500 -0.02(-0.41%)
Dec 02, 2010 4.810 4.820 4.810 4.820 8,600 +0.05(+1.05%)
Dec 01, 2010 4.700 4.770 4.700 4.770 66,576 +0.13(+2.80%)
Nov 30, 2010 4.500 4.640 4.500 4.640 196,277 +0.03(+0.65%)
Nov 29, 2010 4.500 4.610 4.500 4.610 3,198 +0.06(+1.32%)
Nov 26, 2010 4.550 4.550 4.550 4.550 5,565 +0.11(+2.48%)
Nov 24, 2010 4.450 4.440 4.440 4.440 32,300 -0.11(-2.42%)
Nov 23, 2010 4.530 4.560 4.460 4.550 828,500 -0.13(-2.78%)
Nov 22, 2010 4.650 4.680 4.650 4.680 1,944 +0.02(+0.43%)
Nov 19, 2010 4.660 4.660 4.660 4.660 168,333 +0.11(+2.42%)
Nov 17, 2010 4.550 4.550 4.550 4.550 124,600 -0.09(-1.94%)
Nov 16, 2010 4.650 4.650 4.610 4.640 204,219 -0.16(-3.33%)
Nov 15, 2010 4.760 4.800 4.730 4.800 88,100 -0.04(-0.83%)
Nov 12, 2010 4.810 4.900 4.780 4.840 30,702 -0.11(-2.22%)
Nov 11, 2010 4.950 4.950 4.940 4.950 52,660 +0.00(+0.00%)
Nov 10, 2010 4.960 5.000 4.950 4.950 2,800 -0.04(-0.80%)
Nov 09, 2010 4.980 4.990 4.960 4.990 13,700 -0.06(-1.19%)
Nov 05, 2010 5.050 5.050 5.050 0 +0.00(+0.00%)
Nov 04, 2010 5.050 5.050 5.050 5.050 750 +0.00(+0.00%)
Nov 03, 2010 4.930 5.050 4.930 5.050 199,924 +0.07(+1.41%)
Nov 02, 2010 4.950 4.980 4.950 4.980 4,000 -0.07(-1.39%)
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.