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, 2020 5.600 5.690 5.570 5.570 35,100 -0.03(-0.54%)
Jan 30, 2020 5.700 5.700 5.508 5.600 30,326 -0.09(-1.58%)
Jan 29, 2020 5.780 5.800 5.690 5.690 69,626 -0.02(-0.44%)
Jan 28, 2020 5.710 5.780 5.690 5.715 41,531 +0.04(+0.79%)
Jan 27, 2020 5.790 5.800 5.600 5.670 40,615 -0.29(-4.87%)
Jan 24, 2020 5.940 5.980 5.930 5.960 31,400 +0.02(+0.34%)
Jan 23, 2020 5.950 6.000 5.930 5.940 43,554 -0.04(-0.67%)
Jan 22, 2020 6.050 6.070 5.900 5.980 117,924 -0.09(-1.48%)
Jan 21, 2020 6.080 6.190 6.060 6.070 59,574 +0.02(+0.33%)
Jan 17, 2020 6.080 6.100 6.050 6.050 36,000 +0.02(+0.41%)
Jan 16, 2020 5.990 6.050 5.990 6.025 310,374 +0.03(+0.42%)
Jan 15, 2020 5.980 6.080 5.960 6.000 66,886 +0.01(+0.25%)
Jan 14, 2020 6.000 6.050 5.954 5.985 23,846 -0.00(-0.08%)
Jan 13, 2020 6.095 6.095 5.940 5.990 52,145 -0.16(-2.60%)
Jan 10, 2020 6.110 6.150 6.043 6.150 19,500 +0.01(+0.16%)
Jan 09, 2020 6.150 6.170 6.110 6.140 14,992 +0.03(+0.49%)
Jan 08, 2020 6.110 6.150 6.090 6.110 150,992 +0.00(+0.00%)
Jan 07, 2020 6.160 6.200 6.100 6.110 113,207 -0.07(-1.13%)
Jan 06, 2020 6.080 6.180 6.080 6.180 136,537 +0.02(+0.41%)
Jan 03, 2020 6.200 6.200 6.120 6.155 67,100 -0.04(-0.57%)
Jan 02, 2020 6.220 6.220 6.160 6.190 52,592 -0.02(-0.32%)
Dec 31, 2019 6.080 6.210 6.070 6.210 36,300 +0.15(+2.48%)
Dec 30, 2019 6.110 6.166 6.050 6.060 111,420 -0.09(-1.46%)
Dec 27, 2019 6.110 6.210 6.110 6.150 17,200 +0.03(+0.49%)
Dec 26, 2019 6.140 6.160 6.120 6.120 19,157 -0.05(-0.81%)
Dec 24, 2019 6.100 6.170 6.100 6.170 10,800 +0.05(+0.90%)
Dec 23, 2019 6.050 6.230 6.050 6.115 33,121 +0.03(+0.41%)
Dec 20, 2019 6.020 6.140 5.850 6.090 167,700 +0.11(+1.84%)
Dec 19, 2019 5.947 6.020 5.940 5.980 116,819 +0.06(+1.01%)
Dec 18, 2019 5.970 6.000 5.920 5.920 89,330 -0.24(-3.90%)
Dec 17, 2019 6.070 6.170 5.970 6.160 77,318 +0.17(+2.75%)
Dec 16, 2019 5.938 6.030 5.920 5.995 22,474 +0.08(+1.37%)
Dec 13, 2019 6.030 6.030 5.900 5.914 18,300 -0.11(-1.76%)
Dec 12, 2019 6.000 6.040 5.880 6.020 309,173 +0.25(+4.33%)
Dec 11, 2019 5.800 5.820 5.770 5.770 210,477 -0.03(-0.52%)
Dec 10, 2019 5.900 5.900 5.750 5.800 29,876 -0.06(-1.02%)
Dec 09, 2019 5.860 5.900 5.830 5.860 53,350 +0.08(+1.38%)
Dec 06, 2019 5.600 5.800 5.600 5.780 75,100 +0.20(+3.58%)
Dec 05, 2019 5.600 5.615 5.550 5.580 97,770 +0.03(+0.54%)
Dec 04, 2019 5.560 5.620 5.530 5.550 42,025 +0.02(+0.36%)
Dec 03, 2019 5.530 5.540 5.460 5.530 30,989 -0.02(-0.36%)
Dec 02, 2019 5.592 5.600 5.525 5.550 589,549 -0.08(-1.46%)
Nov 29, 2019 5.620 5.650 5.585 5.632 384,400 -0.07(-1.19%)
Nov 27, 2019 5.690 5.700 5.660 5.700 788,300 -0.01(-0.18%)
Nov 26, 2019 5.720 5.770 5.700 5.710 370,822 -0.12(-2.06%)
Nov 25, 2019 5.850 5.900 5.730 5.830 115,700 -0.02(-0.34%)
Nov 22, 2019 5.901 5.901 5.830 5.850 47,100 -0.05(-0.85%)
Nov 21, 2019 5.900 5.970 5.850 5.900 192,016 +0.03(+0.51%)
Nov 20, 2019 5.870 6.020 5.860 5.870 65,926 +0.01(+0.17%)
Nov 19, 2019 5.880 5.900 5.860 5.860 91,804 -0.05(-0.85%)
Nov 18, 2019 5.850 5.910 5.840 5.910 202,746 -0.05(-0.84%)
Nov 15, 2019 5.850 5.990 5.840 5.960 35,900 +0.02(+0.41%)
Nov 14, 2019 5.890 6.040 5.880 5.936 131,376 -0.00(-0.08%)
Nov 13, 2019 5.900 5.940 5.870 5.940 507,699 -0.03(-0.50%)
Nov 12, 2019 6.020 6.100 5.940 5.970 41,102 -0.09(-1.49%)
Nov 11, 2019 6.080 6.090 5.950 6.060 21,104 +0.03(+0.50%)
Nov 08, 2019 6.015 6.080 5.950 6.030 113,200 -0.03(-0.50%)
Nov 07, 2019 6.030 6.100 6.010 6.060 87,119 +0.06(+1.00%)
Nov 06, 2019 5.990 6.020 5.820 6.000 73,493 -0.04(-0.66%)
Nov 05, 2019 5.940 6.050 5.900 6.040 54,142 -0.06(-0.98%)
Nov 04, 2019 6.070 6.200 6.070 6.100 33,891 +0.08(+1.33%)
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.