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 (%)
Jan 31, 2018 5.530 5.700 5.370 5.370 174,648 -0.27(-4.79%)
Jan 30, 2018 5.600 5.740 5.540 5.640 81,151 -0.01(-0.18%)
Jan 29, 2018 5.570 5.760 5.570 5.650 70,477 -0.05(-0.88%)
Jan 26, 2018 5.750 5.770 5.670 5.700 26,773 -0.06(-1.04%)
Jan 25, 2018 5.700 5.760 5.700 5.760 120,981 +0.07(+1.23%)
Jan 24, 2018 5.700 5.700 5.640 5.690 112,572 -0.02(-0.35%)
Jan 23, 2018 5.650 5.790 5.630 5.710 104,490 +0.02(+0.35%)
Jan 22, 2018 5.480 5.720 5.480 5.690 141,325 +0.14(+2.52%)
Jan 19, 2018 5.480 5.550 5.470 5.550 44,772 +0.03(+0.54%)
Jan 18, 2018 5.450 5.550 5.450 5.520 94,849 +0.14(+2.60%)
Jan 17, 2018 5.336 5.390 5.250 5.380 85,104 +0.14(+2.67%)
Jan 16, 2018 5.200 5.280 5.190 5.240 193,635 +0.13(+2.64%)
Jan 12, 2018 5.105 5.105 5.105 0 +0.02(+0.29%)
Jan 11, 2018 5.070 5.130 5.050 5.090 90,021 +0.01(+0.20%)
Jan 10, 2018 5.050 5.090 5.030 5.080 16,754 -0.01(-0.20%)
Jan 09, 2018 5.040 5.090 5.000 5.090 243,422 +0.01(+0.30%)
Jan 08, 2018 5.050 5.080 5.040 5.075 181,049 -0.02(-0.41%)
Jan 05, 2018 5.065 5.100 5.050 5.096 49,689 -0.00(-0.08%)
Jan 04, 2018 5.055 5.110 5.010 5.100 90,540 +0.00(+0.10%)
Jan 03, 2018 4.970 5.100 4.970 5.095 54,321 +0.06(+1.29%)
Jan 02, 2018 4.950 5.040 4.950 5.030 124,112 +0.12(+2.44%)
Dec 29, 2017 4.910 4.910 4.910 0 +0.00(+0.00%)
Dec 28, 2017 4.860 4.940 4.860 4.910 82,161 +0.02(+0.31%)
Dec 27, 2017 4.860 4.940 4.860 4.895 39,177 -0.05(-0.91%)
Dec 26, 2017 4.850 4.940 4.850 4.940 95,243 +0.04(+0.82%)
Dec 22, 2017 4.850 4.900 4.850 4.900 64,957 -0.01(-0.20%)
Dec 21, 2017 4.896 4.910 4.800 4.910 91,693 +0.01(+0.20%)
Dec 20, 2017 4.890 4.920 4.840 4.900 54,643 +0.01(+0.20%)
Dec 19, 2017 4.930 4.930 4.870 4.890 29,135 -0.05(-1.01%)
Dec 18, 2017 4.956 5.000 4.930 4.940 162,668 +0.03(+0.61%)
Dec 15, 2017 5.000 5.020 4.900 4.910 388,915 +0.01(+0.20%)
Dec 14, 2017 4.920 4.950 4.850 4.900 127,387 -0.02(-0.41%)
Dec 13, 2017 4.995 4.995 4.920 4.920 48,701 -0.04(-0.81%)
Dec 12, 2017 4.980 5.080 4.920 4.960 81,511 -0.01(-0.20%)
Dec 11, 2017 4.930 5.050 4.920 4.970 199,667 +0.11(+2.37%)
Dec 08, 2017 4.855 4.890 4.810 4.855 58,365 +0.03(+0.62%)
Dec 07, 2017 4.835 4.890 4.770 4.825 55,836 +0.00(+0.10%)
Dec 06, 2017 4.920 4.920 4.800 4.820 346,536 -0.01(-0.21%)
Dec 05, 2017 4.860 4.880 4.830 4.830 51,760 +0.01(+0.21%)
Dec 04, 2017 4.824 4.900 4.800 4.820 70,456 +0.12(+2.55%)
Dec 01, 2017 4.915 4.915 4.700 4.700 148,123 -0.08(-1.67%)
Nov 30, 2017 4.850 4.850 4.760 4.780 72,893 -0.09(-1.85%)
Nov 29, 2017 4.980 4.980 4.860 4.870 76,026 -0.09(-1.81%)
Nov 28, 2017 5.020 5.020 4.950 4.960 209,755 -0.05(-1.00%)
Nov 27, 2017 5.150 5.150 5.030 5.010 148,125 -0.14(-2.72%)
Nov 24, 2017 5.040 5.170 5.040 5.150 47,159 +0.12(+2.39%)
Nov 22, 2017 5.140 5.140 5.000 5.030 50,940 -0.07(-1.37%)
Nov 21, 2017 5.160 5.250 5.100 5.100 56,408 -0.04(-0.87%)
Nov 20, 2017 5.170 5.180 5.100 5.145 41,896 +0.06(+1.28%)
Nov 17, 2017 4.990 5.140 4.950 5.080 20,150 +0.12(+2.42%)
Nov 16, 2017 5.140 5.160 4.950 4.960 50,401 -0.01(-0.20%)
Nov 15, 2017 5.015 5.020 4.960 4.970 36,423 -0.06(-1.19%)
Nov 14, 2017 5.082 5.095 5.030 5.030 49,742 -0.03(-0.59%)
Nov 13, 2017 5.150 5.150 5.030 5.060 29,413 -0.12(-2.41%)
Nov 10, 2017 5.220 5.280 5.160 5.185 31,219 -0.02(-0.38%)
Nov 09, 2017 5.220 5.250 5.180 5.205 32,318 -0.08(-1.42%)
Nov 08, 2017 5.190 5.290 5.190 5.280 23,432 +0.16(+3.02%)
Nov 07, 2017 5.130 5.180 5.090 5.125 13,257 +0.02(+0.39%)
Nov 06, 2017 5.080 5.130 4.950 5.105 27,420 +0.12(+2.30%)
Nov 03, 2017 4.990 5.000 4.940 4.990 345,124 +0.01(+0.20%)
Nov 02, 2017 4.970 5.010 4.960 4.980 574,171 +0.01(+0.20%)
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.