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 29, 2021 5.300 5.330 5.200 5.225 47,800 -0.04(-0.85%)
Jan 28, 2021 5.400 5.410 5.270 5.270 132,082 -0.13(-2.41%)
Jan 27, 2021 5.400 5.485 5.400 5.400 14,495 -0.02(-0.37%)
Jan 26, 2021 5.510 5.550 5.400 5.420 22,031 -0.03(-0.55%)
Jan 25, 2021 5.460 5.520 5.430 5.450 25,563 +0.00(+0.00%)
Jan 22, 2021 5.520 5.540 5.450 5.450 21,600 -0.11(-1.98%)
Jan 21, 2021 5.598 5.629 5.510 5.560 13,366 -0.16(-2.80%)
Jan 20, 2021 5.581 5.720 5.580 5.720 58,071 +0.08(+1.42%)
Jan 19, 2021 5.620 5.710 5.620 5.640 49,625 +0.02(+0.36%)
Jan 15, 2021 5.600 5.720 5.520 5.620 35,500 -0.05(-0.88%)
Jan 14, 2021 5.660 5.750 5.610 5.670 46,759 +0.01(+0.18%)
Jan 13, 2021 5.748 5.748 5.660 5.660 29,932 -0.05(-0.88%)
Jan 12, 2021 5.610 5.740 5.610 5.710 11,941 +0.10(+1.78%)
Jan 11, 2021 5.700 5.700 5.560 5.610 46,686 -0.09(-1.58%)
Jan 08, 2021 5.610 5.700 5.610 5.700 32,500 +0.09(+1.60%)
Jan 07, 2021 5.590 5.640 5.570 5.610 11,470 +0.01(+0.18%)
Jan 06, 2021 5.600 5.700 5.590 5.600 8,895 +0.02(+0.45%)
Jan 05, 2021 5.630 5.640 5.520 5.575 104,269 -0.01(-0.27%)
Jan 04, 2021 5.739 5.760 5.580 5.590 42,626 +0.08(+1.50%)
Dec 31, 2020 5.508 5.508 5.508 59,579 -0.02(-0.41%)
Dec 30, 2020 5.630 5.630 5.520 5.530 59,579 -0.07(-1.25%)
Dec 29, 2020 5.590 5.650 5.550 5.600 63,532 +0.05(+0.90%)
Dec 28, 2020 5.500 5.590 5.500 5.550 44,761 +0.12(+2.30%)
Dec 24, 2020 5.400 5.460 5.400 5.425 76,900 -0.00(-0.09%)
Dec 23, 2020 5.401 5.520 5.400 5.430 155,209 +0.05(+0.93%)
Dec 22, 2020 5.404 5.490 5.360 5.380 78,269 -0.09(-1.65%)
Dec 21, 2020 5.270 5.470 5.270 5.470 36,419 -0.02(-0.36%)
Dec 18, 2020 5.450 5.520 5.360 5.490 188,500 +0.01(+0.18%)
Dec 17, 2020 5.430 5.490 5.430 5.480 30,794 -0.01(-0.18%)
Dec 16, 2020 5.490 5.490 5.440 5.490 40,087 +0.02(+0.37%)
Dec 15, 2020 5.440 5.480 5.400 5.470 80,635 +0.03(+0.55%)
Dec 14, 2020 5.530 5.530 5.400 5.440 46,864 -0.01(-0.18%)
Dec 11, 2020 5.377 5.530 5.370 5.450 106,800 +0.11(+2.06%)
Dec 10, 2020 5.250 5.400 5.250 5.340 190,562 +0.09(+1.71%)
Dec 09, 2020 5.260 5.280 5.210 5.250 55,601 -0.08(-1.50%)
Dec 08, 2020 5.261 5.330 5.260 5.330 56,203 +0.07(+1.33%)
Dec 07, 2020 5.250 5.290 5.210 5.260 108,860 +0.01(+0.19%)
Dec 04, 2020 5.270 5.280 5.160 5.250 323,000 -0.08(-1.50%)
Dec 03, 2020 5.310 5.330 5.260 5.330 53,694 +0.00(+0.00%)
Dec 02, 2020 5.260 5.350 5.260 5.330 53,298 +0.17(+3.29%)
Dec 01, 2020 5.160 5.230 5.150 5.160 236,934 +0.02(+0.47%)
Nov 30, 2020 5.120 5.190 5.050 5.136 473,356 -0.06(-1.23%)
Nov 27, 2020 5.200 5.230 5.160 5.200 68,500 +0.02(+0.39%)
Nov 25, 2020 5.170 5.180 5.120 5.180 66,400 +0.06(+1.17%)
Nov 24, 2020 5.036 5.170 5.030 5.120 177,604 +0.11(+2.20%)
Nov 23, 2020 5.090 5.140 4.970 5.010 116,314 -0.06(-1.18%)
Nov 20, 2020 5.090 5.090 4.960 5.070 212,100 +0.04(+0.80%)
Nov 19, 2020 5.000 5.070 4.970 5.030 14,827 +0.04(+0.80%)
Nov 18, 2020 5.010 5.080 4.990 4.990 33,571 -0.09(-1.77%)
Nov 17, 2020 4.940 5.090 4.940 5.080 63,416 +0.02(+0.40%)
Nov 16, 2020 5.000 5.060 4.980 5.060 21,160 +0.02(+0.40%)
Nov 13, 2020 4.970 5.040 4.900 5.040 256,800 +0.07(+1.41%)
Nov 12, 2020 4.910 4.975 4.900 4.970 18,974 +0.02(+0.40%)
Nov 11, 2020 4.960 5.020 4.880 4.950 21,859 -0.11(-2.17%)
Nov 10, 2020 4.930 5.060 4.930 5.060 20,936 +0.12(+2.43%)
Nov 09, 2020 4.932 5.000 4.920 4.940 23,245 +0.00(+0.00%)
Nov 06, 2020 4.850 4.950 4.850 4.940 52,700 +0.13(+2.70%)
Nov 05, 2020 4.940 4.940 4.810 4.810 30,635 +0.05(+1.05%)
Nov 04, 2020 4.700 4.830 4.700 4.760 140,371 +0.02(+0.42%)
Nov 03, 2020 4.750 4.790 4.650 4.740 77,925 +0.11(+2.38%)
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.