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 30, 2020 4.580 4.580 4.500 4.500 44,600 -0.15(-3.23%)
Oct 29, 2020 4.650 4.680 4.590 4.650 83,123 -0.01(-0.21%)
Oct 28, 2020 4.680 4.710 4.590 4.660 161,021 -0.08(-1.60%)
Oct 27, 2020 4.780 4.780 4.710 4.736 50,954 -0.07(-1.54%)
Oct 26, 2020 4.900 4.900 4.770 4.810 80,548 +0.04(+0.84%)
Oct 23, 2020 4.830 4.850 4.750 4.770 217,300 +0.06(+1.27%)
Oct 22, 2020 4.800 4.920 4.700 4.710 348,401 -0.18(-3.68%)
Oct 21, 2020 4.860 4.920 4.840 4.890 240,342 +0.03(+0.62%)
Oct 20, 2020 4.816 4.880 4.779 4.860 87,244 +0.06(+1.25%)
Oct 19, 2020 4.827 4.827 4.770 4.800 26,489 -0.05(-1.03%)
Oct 16, 2020 4.880 4.880 4.785 4.850 58,700 -0.08(-1.62%)
Oct 15, 2020 4.870 4.930 4.830 4.930 66,123 +0.00(+0.00%)
Oct 14, 2020 4.890 4.960 4.860 4.930 30,881 +0.05(+1.02%)
Oct 13, 2020 4.870 4.910 4.840 4.880 56,960 +0.04(+0.74%)
Oct 12, 2020 4.860 4.900 4.800 4.844 65,350 -0.01(-0.12%)
Oct 09, 2020 4.900 4.930 4.850 4.850 22,100 -0.13(-2.61%)
Oct 08, 2020 4.910 4.980 4.900 4.980 58,028 +0.07(+1.43%)
Oct 07, 2020 4.900 4.910 4.900 4.910 24,638 -0.09(-1.80%)
Oct 06, 2020 4.960 5.040 4.960 5.000 47,318 +0.02(+0.40%)
Oct 05, 2020 4.950 4.980 4.910 4.980 14,911 -0.01(-0.20%)
Oct 02, 2020 4.990 5.030 4.960 4.990 28,500 +0.02(+0.40%)
Oct 01, 2020 4.980 5.028 4.970 4.970 104,625 +0.03(+0.61%)
Sep 30, 2020 4.970 5.010 4.920 4.940 199,338 +0.02(+0.30%)
Sep 29, 2020 4.950 4.970 4.900 4.925 173,707 +0.08(+1.55%)
Sep 28, 2020 4.830 4.850 4.810 4.850 6,189 +0.05(+1.04%)
Sep 25, 2020 4.821 4.825 4.800 4.800 33,400 -0.01(-0.21%)
Sep 24, 2020 4.830 4.830 4.800 4.810 32,653 +0.01(+0.21%)
Sep 23, 2020 4.800 4.880 4.800 4.800 168,295 -0.02(-0.50%)
Sep 22, 2020 4.820 4.869 4.800 4.824 219,129 -0.03(-0.53%)
Sep 21, 2020 4.816 4.862 4.790 4.850 13,981 -0.01(-0.21%)
Sep 18, 2020 4.840 4.960 4.810 4.860 283,300 -0.08(-1.62%)
Sep 17, 2020 4.940 4.980 4.900 4.940 39,547 -0.04(-0.80%)
Sep 16, 2020 4.960 4.990 4.880 4.980 53,616 +0.03(+0.50%)
Sep 15, 2020 4.883 4.990 4.880 4.955 58,800 +0.04(+0.92%)
Sep 14, 2020 4.930 4.930 4.800 4.910 21,618 +0.03(+0.61%)
Sep 11, 2020 4.990 4.990 4.810 4.880 13,200 +0.02(+0.41%)
Sep 10, 2020 4.830 4.990 4.830 4.860 63,636 -0.03(-0.72%)
Sep 09, 2020 4.905 4.960 4.830 4.895 51,449 +0.11(+2.41%)
Sep 08, 2020 4.870 4.906 4.750 4.780 136,673 -0.02(-0.42%)
Sep 04, 2020 4.870 4.910 4.770 4.800 48,600 -0.09(-1.76%)
Sep 03, 2020 4.940 4.940 4.870 4.886 37,431 -0.03(-0.69%)
Sep 02, 2020 4.980 4.980 4.920 4.920 34,995 -0.10(-1.99%)
Sep 01, 2020 5.010 5.020 4.970 5.020 55,565 +0.02(+0.40%)
Aug 31, 2020 4.980 5.000 4.980 5.000 21,921 +0.02(+0.40%)
Aug 28, 2020 5.010 5.020 4.960 4.980 15,700 -0.02(-0.40%)
Aug 27, 2020 5.000 5.110 4.990 5.000 59,834 -0.09(-1.77%)
Aug 26, 2020 5.000 5.090 5.000 5.090 46,656 +0.04(+0.79%)
Aug 25, 2020 4.951 5.050 4.950 5.050 56,403 +0.03(+0.60%)
Aug 24, 2020 5.010 5.030 4.950 5.020 51,955 +0.03(+0.70%)
Aug 21, 2020 5.020 5.035 4.950 4.985 37,600 -0.04(-0.78%)
Aug 20, 2020 5.070 5.104 5.000 5.024 31,384 -0.08(-1.49%)
Aug 19, 2020 5.105 5.110 5.060 5.100 397,656 -0.02(-0.39%)
Aug 18, 2020 5.110 5.140 5.060 5.120 15,456 +0.06(+1.19%)
Aug 17, 2020 5.100 5.105 5.040 5.060 39,453 -0.07(-1.36%)
Aug 14, 2020 5.140 5.140 5.080 5.130 16,300 +0.00(+0.00%)
Aug 13, 2020 5.080 5.140 5.080 5.130 30,096 +0.05(+0.98%)
Aug 12, 2020 5.050 5.100 5.020 5.080 28,163 +0.07(+1.40%)
Aug 11, 2020 4.950 5.080 4.920 5.010 27,388 +0.06(+1.21%)
Aug 10, 2020 4.970 4.980 4.920 4.950 13,500 +0.03(+0.61%)
Aug 07, 2020 4.930 4.949 4.900 4.920 39,700 -0.01(-0.20%)
Aug 06, 2020 4.930 4.965 4.925 4.930 28,252 -0.01(-0.20%)
Aug 05, 2020 4.990 5.020 4.920 4.940 48,274 -0.00(-0.10%)
Aug 04, 2020 5.004 5.030 4.900 4.945 29,673 -0.06(-1.30%)
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.