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 (%)
Oct 31, 2012 6.430 6.430 5.810 5.830 129,300 -0.48(-7.61%)
Oct 26, 2012 6.310 6.310 6.310 0 -0.01(-0.16%)
Oct 25, 2012 6.470 6.550 6.300 6.320 117,946 -0.09(-1.40%)
Oct 24, 2012 6.590 6.596 6.400 6.410 691,326 -0.09(-1.38%)
Oct 23, 2012 6.570 6.590 6.500 6.500 27,600 +0.00(+0.00%)
Oct 19, 2012 6.800 6.800 6.500 6.500 129,915 -0.20(-2.99%)
Oct 18, 2012 6.760 6.833 6.700 6.700 247,600 -0.10(-1.47%)
Oct 17, 2012 6.750 6.813 6.750 6.800 299,422 +0.15(+2.26%)
Oct 16, 2012 6.710 6.710 6.640 6.650 116,300 -0.05(-0.75%)
Oct 15, 2012 6.700 6.740 6.540 6.700 79,230 +0.00(+0.00%)
Oct 12, 2012 6.850 6.850 6.690 6.700 53,805 +0.08(+1.21%)
Oct 11, 2012 6.580 6.630 6.580 6.620 6,000 +0.01(+0.15%)
Oct 10, 2012 6.660 6.670 6.570 6.610 9,447 -0.05(-0.75%)
Oct 09, 2012 6.660 6.690 6.660 6.660 9,100 -0.06(-0.89%)
Oct 08, 2012 6.720 6.720 6.720 6.720 500 -0.07(-1.03%)
Oct 06, 2012 6.814 6.814 6.740 6.790 612,201 +0.00(+0.00%)
Oct 05, 2012 6.814 6.814 6.740 6.790 612,201 -0.06(-0.88%)
Oct 04, 2012 6.730 6.850 6.680 6.850 291,935 +0.08(+1.18%)
Oct 03, 2012 6.750 6.780 6.700 6.770 501,995 +0.00(+0.00%)
Oct 02, 2012 6.850 6.850 6.770 6.770 869,103 +0.07(+1.04%)
Oct 01, 2012 6.490 6.810 6.490 6.700 423,492 +0.14(+2.17%)
Sep 28, 2012 6.560 6.603 6.540 6.558 112,113 -0.04(-0.64%)
Sep 27, 2012 6.740 6.740 6.520 6.600 61,483 +0.07(+1.07%)
Sep 26, 2012 6.550 6.630 6.520 6.530 92,253 +0.16(+2.51%)
Sep 25, 2012 6.510 6.580 6.370 6.370 206,183 -0.03(-0.49%)
Sep 24, 2012 6.350 6.561 6.350 6.401 946,610 -0.27(-4.03%)
Sep 21, 2012 6.500 6.670 6.500 6.670 10,343 +0.27(+4.22%)
Sep 20, 2012 6.400 6.400 6.300 6.400 91,657 +0.00(+0.00%)
Sep 19, 2012 6.500 6.500 6.360 6.400 55,748 -0.12(-1.84%)
Sep 18, 2012 6.590 6.630 6.520 6.520 6,268 -0.32(-4.68%)
Sep 14, 2012 6.840 6.840 6.840 321,600 -0.06(-0.87%)
Sep 13, 2012 6.690 6.920 6.640 6.900 507,698 +0.30(+4.55%)
Sep 12, 2012 6.800 6.811 6.590 6.600 693,449 -0.17(-2.51%)
Sep 11, 2012 6.740 6.770 6.740 6.770 437,244 -0.13(-1.93%)
Sep 10, 2012 6.800 6.903 6.800 6.903 279,232 -0.03(-0.39%)
Sep 07, 2012 6.840 6.930 6.760 6.930 85,648 +0.24(+3.59%)
Sep 06, 2012 6.650 6.700 6.615 6.690 749,364 +0.23(+3.56%)
Sep 05, 2012 6.460 6.460 6.460 6.460 108,650 -0.27(-4.01%)
Sep 04, 2012 6.460 6.730 6.460 6.730 36,963 +0.33(+5.16%)
Aug 31, 2012 6.430 6.470 6.380 6.400 27,282 +0.04(+0.63%)
Aug 30, 2012 6.360 6.360 6.360 6.360 2,200 -0.18(-2.75%)
Aug 29, 2012 6.630 6.630 6.500 6.540 7,350 -0.11(-1.65%)
Aug 27, 2012 6.650 6.650 6.650 6.650 6,971 -0.04(-0.60%)
Aug 24, 2012 6.690 6.690 6.620 6.690 17,400 +0.14(+2.14%)
Aug 23, 2012 6.600 6.650 6.550 6.550 8,900 -0.06(-0.91%)
Aug 22, 2012 6.540 6.610 6.540 6.610 3,778 +0.26(+4.09%)
Aug 21, 2012 6.280 6.410 6.280 6.350 27,400 +0.20(+3.25%)
Aug 20, 2012 6.150 6.190 6.100 6.150 33,240 -0.11(-1.76%)
Aug 17, 2012 6.260 6.260 6.260 6.260 400 -0.04(-0.63%)
Aug 16, 2012 6.250 6.350 6.250 6.300 21,530 -0.17(-2.63%)
Aug 15, 2012 6.330 6.490 6.330 6.470 11,300 +0.14(+2.21%)
Aug 14, 2012 6.300 6.410 6.300 6.330 122,100 +0.10(+1.61%)
Aug 13, 2012 6.230 6.230 6.230 6.230 700 +0.13(+2.13%)
Aug 11, 2012 6.150 6.180 6.100 6.100 60,146 +0.00(+0.00%)
Aug 10, 2012 6.150 6.180 6.100 6.100 60,146 -0.05(-0.81%)
Aug 09, 2012 6.160 6.160 6.150 6.150 2,064 -0.04(-0.65%)
Aug 08, 2012 6.170 6.210 6.120 6.190 33,400 +0.02(+0.32%)
Aug 07, 2012 6.100 6.200 6.100 6.170 17,341 +0.17(+2.83%)
Aug 06, 2012 5.810 6.120 5.810 6.000 123,647 +0.22(+3.81%)
Aug 03, 2012 5.780 5.780 5.780 5.780 450 +0.08(+1.40%)
Aug 02, 2012 5.700 5.780 5.650 5.700 104,520 -0.15(-2.56%)
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.