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 (%)
Nov 30, 2010 4.500 4.640 4.500 4.640 196,277 +0.03(+0.65%)
Nov 29, 2010 4.500 4.610 4.500 4.610 3,198 +0.06(+1.32%)
Nov 26, 2010 4.550 4.550 4.550 4.550 5,565 +0.11(+2.48%)
Nov 24, 2010 4.450 4.440 4.440 4.440 32,300 -0.11(-2.42%)
Nov 23, 2010 4.530 4.560 4.460 4.550 828,500 -0.13(-2.78%)
Nov 22, 2010 4.650 4.680 4.650 4.680 1,944 +0.02(+0.43%)
Nov 19, 2010 4.660 4.660 4.660 4.660 168,333 +0.11(+2.42%)
Nov 17, 2010 4.550 4.550 4.550 4.550 124,600 -0.09(-1.94%)
Nov 16, 2010 4.650 4.650 4.610 4.640 204,219 -0.16(-3.33%)
Nov 15, 2010 4.760 4.800 4.730 4.800 88,100 -0.04(-0.83%)
Nov 12, 2010 4.810 4.900 4.780 4.840 30,702 -0.11(-2.22%)
Nov 11, 2010 4.950 4.950 4.940 4.950 52,660 +0.00(+0.00%)
Nov 10, 2010 4.960 5.000 4.950 4.950 2,800 -0.04(-0.80%)
Nov 09, 2010 4.980 4.990 4.960 4.990 13,700 -0.06(-1.19%)
Nov 05, 2010 5.050 5.050 5.050 0 +0.00(+0.00%)
Nov 04, 2010 5.050 5.050 5.050 5.050 750 +0.00(+0.00%)
Nov 03, 2010 4.930 5.050 4.930 5.050 199,924 +0.07(+1.41%)
Nov 02, 2010 4.950 4.980 4.950 4.980 4,000 -0.07(-1.39%)
Nov 01, 2010 5.000 5.050 5.000 5.050 81,700 +0.05(+1.00%)
Oct 29, 2010 5.000 5.000 5.000 5.000 56,500 +0.00(+0.00%)
Oct 28, 2010 5.020 5.020 5.000 5.000 52,136 +0.10(+2.04%)
Oct 27, 2010 5.010 5.010 4.890 4.900 108,641 -0.15(-2.97%)
Oct 25, 2010 5.084 5.084 5.050 5.050 48,100 +0.05(+1.00%)
Oct 22, 2010 5.000 5.040 5.000 5.000 19,750 -0.02(-0.47%)
Oct 21, 2010 5.023 5.023 5.023 5.023 99,108 +0.01(+0.27%)
Oct 20, 2010 4.990 5.010 4.990 5.010 37,000 +0.02(+0.40%)
Oct 19, 2010 5.010 5.050 4.990 4.990 1,814 -0.04(-0.89%)
Oct 18, 2010 5.050 5.050 5.000 5.035 25,750 -0.04(-0.69%)
Oct 15, 2010 5.070 5.090 5.020 5.070 52,470 +0.02(+0.40%)
Oct 14, 2010 5.000 5.090 5.000 5.050 46,068 -0.03(-0.59%)
Oct 13, 2010 5.060 5.080 5.060 5.080 26,400 +0.02(+0.40%)
Oct 12, 2010 5.070 5.070 5.040 5.060 16,995 +0.02(+0.40%)
Oct 11, 2010 5.030 5.090 4.980 5.040 62,200 +0.01(+0.20%)
Oct 08, 2010 5.040 5.050 5.030 5.030 24,100 +0.06(+1.21%)
Oct 07, 2010 4.980 4.980 4.970 4.970 10,200 -0.08(-1.58%)
Oct 06, 2010 4.990 5.050 4.950 5.050 19,896 +0.13(+2.64%)
Oct 05, 2010 4.880 4.920 4.870 4.920 24,978 +0.19(+4.02%)
Oct 04, 2010 4.750 4.800 4.730 4.730 3,545 -0.01(-0.21%)
Oct 01, 2010 4.720 4.740 4.720 4.740 11,148 +0.06(+1.28%)
Sep 30, 2010 4.680 4.720 4.670 4.680 2,237,460 +0.05(+1.08%)
Sep 29, 2010 4.680 4.680 4.630 4.630 680,218 -0.02(-0.43%)
Sep 28, 2010 4.660 4.660 4.650 4.650 43,216 -0.02(-0.43%)
Sep 27, 2010 4.600 4.670 4.550 4.670 2,200 +0.12(+2.64%)
Sep 24, 2010 4.530 4.550 4.530 4.550 30,000 +0.00(+0.00%)
Sep 23, 2010 4.550 4.550 4.550 4.550 500 -0.05(-1.09%)
Sep 22, 2010 4.600 4.600 4.600 4.600 3,545 -0.06(-1.29%)
Sep 21, 2010 4.650 4.660 4.620 4.660 14,800 +0.01(+0.22%)
Sep 20, 2010 4.620 4.650 4.600 4.650 54,596 -0.04(-0.85%)
Sep 17, 2010 4.721 4.721 4.640 4.690 626,350 +0.04(+0.86%)
Sep 15, 2010 4.650 4.660 4.640 4.650 1,150,000 -0.00(-0.11%)
Sep 14, 2010 4.640 4.660 4.640 4.655 222,500 +0.00(+0.11%)
Sep 13, 2010 4.650 4.670 4.650 4.650 1,080,986 +0.06(+1.31%)
Sep 09, 2010 4.590 4.590 4.590 24,000 +0.03(+0.66%)
Sep 08, 2010 4.580 4.580 4.550 4.560 32,890 +0.04(+0.88%)
Sep 07, 2010 4.510 4.550 4.500 4.520 381,100 +0.17(+3.91%)
Sep 03, 2010 4.350 4.350 4.350 4.350 11,830 +0.05(+1.16%)
Sep 02, 2010 4.550 4.550 4.300 4.300 10,300 +0.03(+0.70%)
Sep 01, 2010 4.150 4.416 4.150 4.270 269,880 +0.18(+4.40%)
Aug 31, 2010 4.130 4.130 4.090 4.090 40,933 +0.01(+0.25%)
Aug 30, 2010 4.080 4.080 4.080 4.080 1,000 -0.02(-0.49%)
Aug 27, 2010 4.120 4.120 4.100 4.100 54,640 +0.05(+1.23%)
Aug 26, 2010 4.050 4.050 4.050 4.050 4,500 +0.01(+0.25%)
Aug 25, 2010 4.050 4.050 4.040 4.040 86,234 -0.06(-1.46%)
Aug 24, 2010 4.120 4.120 4.080 4.100 248,336 -0.06(-1.44%)
Aug 23, 2010 4.200 4.200 4.160 4.160 50,000 -0.05(-1.19%)
Aug 19, 2010 4.210 4.210 4.210 0 -0.03(-0.71%)
Aug 18, 2010 4.230 4.250 4.230 4.240 510,000 -0.03(-0.70%)
Aug 17, 2010 4.300 4.300 4.250 4.270 16,670 +0.03(+0.71%)
Aug 16, 2010 4.250 4.250 4.240 4.240 5,500 -0.03(-0.70%)
Aug 13, 2010 4.250 4.270 4.250 4.270 5,900 -0.02(-0.47%)
Aug 12, 2010 4.280 4.290 4.280 4.290 3,221 +0.04(+0.94%)
Aug 11, 2010 4.259 4.320 4.250 4.250 54,077 -0.26(-5.76%)
Aug 09, 2010 4.510 4.510 4.510 0 +0.00(+0.00%)
Aug 06, 2010 4.540 4.540 4.500 4.510 16,350 -0.07(-1.53%)
Aug 05, 2010 4.580 4.580 4.580 4.580 500 -0.02(-0.43%)
Aug 04, 2010 4.630 4.630 4.600 4.600 50,800 -0.04(-0.86%)
Aug 03, 2010 4.600 4.650 4.600 4.640 28,500 +0.04(+0.87%)
Aug 02, 2010 4.550 4.649 4.500 4.600 351,606 +0.10(+2.22%)
Jul 30, 2010 4.350 4.594 4.350 4.500 76,528 +0.10(+2.27%)
Jul 29, 2010 4.550 4.550 4.400 4.400 3,100 -0.02(-0.45%)
Jul 28, 2010 4.420 4.420 4.420 4.420 230 -0.11(-2.43%)
Jul 27, 2010 4.550 4.560 4.530 4.530 138,500 +0.17(+3.90%)
Jul 26, 2010 4.360 4.380 4.360 4.360 100,000 +0.06(+1.40%)
Jul 23, 2010 4.350 4.350 4.300 4.300 4,555 -0.03(-0.69%)
Jul 22, 2010 4.300 4.330 4.300 4.330 4,505 +0.09(+2.12%)
Jul 21, 2010 4.250 4.280 4.200 4.240 164,396 +0.00(+0.00%)
Jul 20, 2010 4.250 4.250 4.170 4.240 113,298 -0.03(-0.70%)
Jul 19, 2010 4.280 4.280 4.270 4.270 120,000 -0.03(-0.70%)
Jul 16, 2010 4.300 4.330 4.300 4.300 92,558 +0.00(+0.00%)
Jul 15, 2010 4.290 4.300 4.280 4.300 334,905 +0.00(+0.00%)
Jul 14, 2010 4.300 4.300 4.290 4.300 150,008 +0.00(+0.00%)
Jul 13, 2010 4.300 4.300 4.250 4.300 114,969 +0.05(+1.18%)
Jul 12, 2010 4.180 4.250 4.180 4.250 3,100 +0.00(+0.00%)
Jul 09, 2010 4.190 4.250 4.190 4.250 40,229 +0.05(+1.19%)
Jul 07, 2010 4.200 4.200 4.200 0 +0.03(+0.72%)
Jul 06, 2010 4.250 4.250 4.170 4.170 26,700 +0.02(+0.48%)
Jul 02, 2010 4.130 4.150 4.130 4.150 130,880 +0.05(+1.22%)
Jul 01, 2010 4.250 4.250 4.090 4.100 17,200 -0.15(-3.53%)
Jun 30, 2010 4.250 4.300 4.250 4.250 17,870 +0.02(+0.47%)
Jun 29, 2010 4.230 4.280 4.210 4.230 134,300 +0.03(+0.71%)
Jun 25, 2010 4.200 4.240 4.200 4.200 7,200 -0.04(-0.94%)
Jun 23, 2010 4.240 4.240 4.240 0 +0.01(+0.24%)
Jun 22, 2010 4.300 4.300 4.230 4.230 6,477 -0.07(-1.63%)
Jun 21, 2010 4.260 4.350 4.260 4.300 17,550 +0.05(+1.18%)
Jun 18, 2010 4.250 4.250 4.250 4.250 20,000 +0.03(+0.71%)
Jun 17, 2010 4.200 4.220 4.200 4.220 5,800 +0.00(+0.00%)
Jun 16, 2010 4.270 4.270 4.220 4.220 54,360 -0.02(-0.47%)
Jun 15, 2010 4.190 4.240 4.180 4.240 7,540 +0.14(+3.41%)
Jun 11, 2010 4.100 4.100 4.100 0 +0.01(+0.24%)
Jun 10, 2010 4.000 4.100 3.990 4.090 545,400 +0.13(+3.28%)
Jun 09, 2010 3.939 4.025 3.950 3.960 74,076 +0.01(+0.25%)
Jun 08, 2010 3.900 3.950 3.880 3.950 13,000 +0.04(+1.02%)
Jun 07, 2010 3.970 3.970 3.910 3.910 16,000 -0.02(-0.51%)
Jun 04, 2010 4.010 4.010 3.910 3.930 145,880 -0.22(-5.30%)
Jun 03, 2010 4.160 4.223 4.070 4.150 367,517 +0.11(+2.72%)
Jun 02, 2010 4.050 4.050 4.035 4.040 1,381,000 +0.07(+1.76%)
Jun 01, 2010 4.100 4.100 3.970 3.970 2,444,110 -0.18(-4.34%)
May 28, 2010 4.300 4.338 4.140 4.150 188,978 -0.15(-3.49%)
May 27, 2010 4.150 4.300 4.150 4.300 764,182 +0.35(+8.86%)
May 26, 2010 3.980 4.047 3.820 3.950 331,775 +0.15(+3.95%)
May 25, 2010 3.690 3.800 3.690 3.800 15,200 -0.18(-4.52%)
May 24, 2010 3.970 4.030 3.930 3.980 246,694 -0.01(-0.25%)
May 21, 2010 3.900 4.000 3.800 3.990 511,563 +0.09(+2.31%)
May 20, 2010 3.900 3.950 3.900 3.900 131,176 -0.30(-7.14%)
May 19, 2010 4.250 4.300 4.200 4.200 114,320 -0.21(-4.76%)
May 18, 2010 4.550 4.550 4.410 4.410 109,800 -0.14(-3.08%)
May 17, 2010 4.550 4.650 4.550 4.550 5,600 -0.31(-6.38%)
May 14, 2010 4.900 4.900 4.860 4.860 10,064 -0.26(-5.08%)
May 13, 2010 5.200 5.200 5.100 5.120 2,690 -0.02(-0.39%)
May 12, 2010 5.050 5.140 5.050 5.140 10,965 +0.19(+3.84%)
May 10, 2010 4.950 4.950 4.950 4.950 0 +0.35(+7.61%)
May 07, 2010 4.750 4.850 4.600 4.600 58,966 -0.30(-6.12%)
May 06, 2010 5.020 5.060 4.880 4.900 19,300 -0.25(-4.85%)
May 05, 2010 5.100 5.200 5.100 5.150 21,857 -0.19(-3.56%)
May 04, 2010 5.380 5.380 5.340 5.340 3,500 -0.06(-1.11%)
May 03, 2010 5.420 5.420 5.400 5.400 3,678 +0.05(+0.93%)
Apr 30, 2010 5.520 5.520 5.300 5.350 47,220 -0.10(-1.83%)
Apr 29, 2010 5.450 5.450 5.370 5.450 109,156 -0.15(-2.68%)
Apr 28, 2010 5.530 5.600 5.500 5.600 51,744 -0.04(-0.71%)
Apr 27, 2010 5.640 5.640 5.590 5.640 33,000 -0.07(-1.23%)
Apr 26, 2010 5.700 5.750 5.700 5.710 66,118 +0.01(+0.18%)
Apr 23, 2010 5.590 5.700 5.590 5.700 16,916 +0.00(+0.00%)
Apr 22, 2010 5.770 5.770 5.646 5.700 353,364 -0.07(-1.21%)
Apr 21, 2010 5.800 5.800 5.770 5.770 168,300 -0.11(-1.87%)
Apr 20, 2010 5.750 5.890 5.750 5.880 1,035,180 +0.11(+1.91%)
Apr 19, 2010 5.600 5.770 5.600 5.770 5,175 +0.02(+0.35%)
Apr 16, 2010 5.850 5.850 5.750 5.750 94,658 -0.20(-3.36%)
Apr 15, 2010 5.980 5.980 5.900 5.950 44,750 -0.08(-1.33%)
Apr 14, 2010 6.000 6.030 5.930 6.030 100,447 +0.15(+2.55%)
Apr 13, 2010 5.820 5.880 5.820 5.880 22,750 +0.03(+0.51%)
Apr 12, 2010 5.790 5.890 5.790 5.850 43,326 +0.10(+1.74%)
Apr 09, 2010 5.710 5.760 5.710 5.750 33,900 +0.01(+0.17%)
Apr 08, 2010 5.670 5.740 5.670 5.740 5,900 +0.04(+0.70%)
Apr 07, 2010 5.750 5.750 5.700 5.700 16,300 +0.00(+0.00%)
Apr 06, 2010 5.700 5.800 5.700 5.700 164,396 -0.17(-2.90%)
Apr 05, 2010 5.820 5.870 5.820 5.870 37,400 +0.12(+2.09%)
Apr 01, 2010 5.750 5.750 5.750 0 +0.20(+3.60%)
Mar 31, 2010 5.540 5.680 5.540 5.550 204,557 +0.06(+1.09%)
Mar 30, 2010 5.540 5.540 5.470 5.490 234,450 -0.04(-0.72%)
Mar 29, 2010 5.470 5.530 5.470 5.530 116,078 +0.08(+1.47%)
Mar 26, 2010 5.300 5.500 5.300 5.450 43,549 -0.06(-1.09%)
Mar 25, 2010 5.500 5.510 5.500 5.510 5,400 +0.00(+0.00%)
Mar 23, 2010 5.510 5.510 5.510 5.510 0 +0.06(+1.10%)
Mar 22, 2010 5.470 5.470 5.450 5.450 9,352 -0.03(-0.55%)
Mar 19, 2010 5.430 5.480 5.430 5.480 53,900 +0.08(+1.48%)
Mar 18, 2010 5.400 5.400 5.400 5.400 8,000 -0.05(-0.92%)
Mar 17, 2010 5.400 5.490 5.400 5.450 114,500 +0.05(+0.93%)
Mar 16, 2010 5.400 5.400 5.320 5.400 19,399 +0.00(+0.00%)
Mar 15, 2010 5.400 5.400 5.400 5.400 7,790 +0.00(+0.00%)
Mar 12, 2010 5.450 5.450 5.390 5.400 11,621 +0.10(+1.89%)
Mar 11, 2010 5.300 5.300 5.300 5.300 236,270 +0.00(+0.00%)
Mar 10, 2010 5.250 5.300 5.230 5.300 40,280 +0.15(+2.91%)
Mar 09, 2010 5.150 5.150 5.150 5.150 2,700 +0.05(+0.98%)
Mar 08, 2010 5.200 5.200 5.100 5.100 54,500 -0.05(-0.97%)
Mar 05, 2010 5.150 5.150 5.120 5.150 14,215 +0.00(+0.00%)
Mar 04, 2010 5.150 5.150 5.150 5.150 285 +0.10(+1.98%)
Mar 03, 2010 5.050 5.140 5.050 5.050 46,200 -0.07(-1.37%)
Mar 02, 2010 5.050 5.200 5.050 5.120 53,800 +0.08(+1.59%)
Mar 01, 2010 5.000 5.050 5.000 5.040 8,277 +0.09(+1.82%)
Feb 26, 2010 4.850 5.030 4.850 4.950 43,831 +0.13(+2.70%)
Feb 25, 2010 4.800 4.820 4.750 4.820 41,600 +0.04(+0.84%)
Feb 24, 2010 4.722 4.830 4.722 4.780 17,077 +0.01(+0.21%)
Feb 23, 2010 4.800 4.800 4.750 4.770 205,944 -0.07(-1.45%)
Feb 22, 2010 4.820 4.840 4.820 4.840 4,500 +0.09(+1.89%)
Feb 19, 2010 4.770 4.820 4.750 4.750 528,500 -0.05(-1.04%)
Feb 18, 2010 4.800 4.830 4.780 4.800 363,400 +0.03(+0.63%)
Feb 17, 2010 4.780 4.800 4.770 4.770 114,277 -0.02(-0.31%)
Feb 16, 2010 4.750 4.785 4.750 4.785 485,000 +0.24(+5.16%)
Feb 12, 2010 4.550 4.550 4.550 0 -0.15(-3.19%)
Feb 11, 2010 4.700 4.700 4.700 4.700 1,500 +0.00(+0.00%)
Feb 10, 2010 4.700 4.700 4.700 4.700 118,226 +0.00(+0.00%)
Feb 09, 2010 4.610 4.700 4.610 4.700 9,487 +0.00(+0.00%)
Feb 08, 2010 4.550 4.700 4.550 4.700 1,365 +0.15(+3.30%)
Feb 05, 2010 4.760 4.760 4.550 4.550 121,125 -0.32(-6.57%)
Feb 04, 2010 4.910 4.910 4.800 4.870 138,556 -0.01(-0.20%)
Feb 03, 2010 4.900 4.920 4.850 4.880 76,443 +0.03(+0.62%)
Feb 02, 2010 4.850 4.870 4.770 4.850 166,468 +0.07(+1.46%)
Feb 01, 2010 4.780 4.780 4.780 4.780 1,615 +0.03(+0.63%)
Jan 29, 2010 4.800 4.940 4.700 4.750 293,308 -0.05(-1.04%)
Jan 28, 2010 4.770 4.800 4.770 4.800 4,500 +0.10(+2.13%)
Jan 27, 2010 4.900 4.900 4.450 4.700 264,660 -0.12(-2.49%)
Jan 26, 2010 4.820 4.950 4.770 4.820 210,220 -0.13(-2.63%)
Jan 25, 2010 4.970 5.050 4.950 4.950 14,993 -0.07(-1.39%)
Jan 22, 2010 5.000 5.100 5.000 5.020 3,000 -0.05(-0.99%)
Jan 21, 2010 5.150 5.150 5.000 5.070 76,130 -0.08(-1.55%)
Jan 20, 2010 5.100 5.150 5.070 5.150 5,599 +0.05(+0.98%)
Jan 19, 2010 5.050 5.150 5.050 5.100 8,900 -0.15(-2.86%)
Jan 15, 2010 5.250 5.250 5.250 0 -0.05(-0.94%)
Jan 14, 2010 5.300 5.300 5.180 5.300 70,919 +0.05(+0.95%)
Jan 13, 2010 5.350 5.350 5.250 5.250 57,590 +0.15(+2.94%)
Jan 12, 2010 5.200 5.200 5.100 5.100 10,000 -0.10(-1.92%)
Jan 11, 2010 5.200 5.310 5.150 5.200 75,013 +0.10(+1.96%)
Jan 08, 2010 5.000 5.100 5.000 5.100 64,778 +0.05(+0.99%)
Jan 07, 2010 4.955 5.050 4.950 5.050 18,195 +0.05(+1.00%)
Jan 06, 2010 5.000 5.000 4.888 5.000 22,151 +0.00(+0.00%)
Jan 05, 2010 4.800 5.000 4.800 5.000 36,816 +0.13(+2.67%)
Jan 04, 2010 4.750 4.870 4.750 4.870 2,900 +0.07(+1.46%)
Dec 31, 2009 4.800 4.800 4.800 0 +0.05(+1.05%)
Dec 30, 2009 4.750 4.810 4.750 4.750 19,346 -0.05(-1.04%)
Dec 29, 2009 4.850 4.850 4.800 4.800 51,530 -0.07(-1.44%)
Dec 28, 2009 4.750 4.890 4.750 4.870 62,100 +0.12(+2.53%)
Dec 24, 2009 4.700 4.750 4.700 4.750 5,277 +0.05(+1.06%)
Dec 23, 2009 4.760 4.770 4.700 4.700 6,029 +0.05(+1.08%)
Dec 22, 2009 4.740 4.740 4.610 4.650 25,739 -0.09(-1.90%)
Dec 21, 2009 4.650 4.740 4.650 4.740 5,300 +0.34(+7.73%)
Dec 18, 2009 4.400 4.450 4.400 4.400 152,156 -0.10(-2.22%)
Dec 17, 2009 4.650 4.650 4.400 4.500 5,500 -0.15(-3.23%)
Dec 16, 2009 4.500 4.750 4.500 4.650 53,700 +0.24(+5.44%)
Dec 11, 2009 4.410 4.410 4.410 0 -0.09(-2.00%)
Dec 10, 2009 4.470 4.500 4.450 4.500 22,000 +0.00(+0.00%)
Dec 09, 2009 4.500 4.550 4.300 4.500 130,630 +0.05(+1.12%)
Dec 08, 2009 4.650 4.650 4.450 4.450 6,566 +0.05(+1.14%)
Dec 07, 2009 4.750 4.750 4.350 4.400 9,300 -0.40(-8.33%)
Dec 04, 2009 4.800 4.800 4.800 4.800 1,900 +0.12(+2.56%)
Dec 03, 2009 4.679 4.680 4.550 4.680 64,682 +0.18(+4.00%)
Dec 02, 2009 4.550 4.650 4.500 4.500 14,400 -0.10(-2.17%)
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.