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%)
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.