Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Surgutneftegaz Pref ADR (OP: SGTPY )

0.5100 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 28, 2008 2.050 2.050 2.050 2.050 312,550 +0.25(+13.89%)
Nov 26, 2008 1.910 1.950 1.750 1.800 1,510,000 -0.20(-10.00%)
Nov 25, 2008 1.950 2.000 1.900 2.000 2,557,400 +0.50(+33.33%)
Nov 24, 2008 1.500 1.500 1.500 265,000 +0.00(+0.00%)
Nov 21, 2008 1.625 1.850 1.500 1.500 531,500 -0.03(-1.96%)
Nov 20, 2008 1.550 1.630 1.330 1.530 6,549,200 -0.22(-12.57%)
Nov 19, 2008 1.970 1.970 1.750 1.750 231,783 +0.20(+12.90%)
Nov 18, 2008 1.600 1.830 1.550 1.550 378,083 -0.45(-22.50%)
Nov 17, 2008 2.000 2.000 2.000 2.000 1,000,000 +0.25(+14.29%)
Nov 14, 2008 1.670 1.750 1.670 1.750 14,600 -0.05(-2.78%)
Nov 13, 2008 1.750 1.800 1.750 1.800 8,874 -0.70(-28.00%)
Nov 12, 2008 1.900 2.500 1.900 2.500 3,554 +0.00(+0.00%)
Nov 11, 2008 1.950 2.500 1.870 2.500 27,440 +0.08(+3.31%)
Nov 10, 2008 2.420 2.420 2.420 2.420 89,724 +0.67(+38.29%)
Nov 07, 2008 1.750 1.750 1.750 0 +0.00(+0.00%)
Nov 06, 2008 1.750 1.750 1.750 1.750 17,800 +0.25(+16.67%)
Nov 05, 2008 2.433 2.618 1.500 1.500 187,036 -2.00(-57.14%)
Nov 04, 2008 3.500 3.500 2.750 3.500 15,110 +0.96(+37.80%)
Nov 03, 2008 2.540 2.540 2.540 0 +0.00(+0.00%)
Oct 31, 2008 2.470 2.590 2.440 2.540 182,904 +0.01(+0.40%)
Oct 30, 2008 2.450 2.530 2.370 2.530 111,450 +0.28(+12.44%)
Oct 29, 2008 1.750 2.250 1.750 2.250 17,500 +1.00(+80.00%)
Oct 28, 2008 1.550 1.550 1.250 1.250 20,300 -1.00(-44.44%)
Oct 27, 2008 1.650 2.250 1.250 2.250 68,000 +0.25(+12.50%)
Oct 24, 2008 2.000 2.000 2.000 2.000 71,000 -0.25(-11.11%)
Oct 23, 2008 2.250 2.300 2.250 2.250 662 -0.05(-2.17%)
Oct 22, 2008 2.300 2.300 2.300 0 +0.00(+0.00%)
Oct 21, 2008 2.300 2.300 2.200 2.300 17,742 -0.20(-8.00%)
Oct 20, 2008 2.500 2.500 2.500 2.500 10,000 -0.10(-3.85%)
Oct 17, 2008 2.600 2.600 1.900 2.600 1,500 +0.26(+11.11%)
Oct 15, 2008 2.340 2.340 2.340 0 +0.00(+0.00%)
Oct 14, 2008 2.118 2.750 2.320 2.340 250,118 +0.22(+10.49%)
Oct 13, 2008 2.118 2.750 1.950 2.118 575,276 +0.35(+19.50%)
Oct 10, 2008 1.772 2.010 1.772 1.772 180,000 -0.08(-4.58%)
Oct 09, 2008 1.857 2.250 1.857 1.857 680,916 -0.07(-3.52%)
Oct 08, 2008 1.925 3.000 1.831 1.925 619,389 -0.13(-6.12%)
Oct 07, 2008 2.700 2.750 2.000 2.050 335,040 -0.65(-24.06%)
Oct 06, 2008 2.700 2.800 2.300 2.700 38,900 +0.05(+1.89%)
Oct 03, 2008 2.650 2.750 2.600 2.650 26,465 -0.20(-7.02%)
Oct 02, 2008 2.850 2.850 2.850 0 +0.00(+0.00%)
Oct 01, 2008 2.850 2.850 2.250 2.850 23,500 +0.62(+27.80%)
Sep 30, 2008 2.230 2.550 2.230 2.230 67,550 -0.97(-30.31%)
Sep 29, 2008 2.700 3.200 3.200 3.200 2,000 +0.50(+18.52%)
Sep 26, 2008 2.700 2.700 2.400 2.700 6,850 -0.50(-15.62%)
Sep 25, 2008 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Sep 24, 2008 3.200 3.200 3.200 3.200 2,500 +0.20(+6.67%)
Sep 23, 2008 3.750 3.300 2.950 3.000 200,100 -0.75(-20.00%)
Sep 22, 2008 3.750 3.750 3.750 3.750 1,500 +0.90(+31.58%)
Sep 19, 2008 2.850 3.400 2.550 2.850 10,100 +0.05(+1.79%)
Sep 18, 2008 2.800 3.250 2.450 2.800 26,990 +0.00(+0.00%)
Sep 17, 2008 2.800 2.900 2.500 2.800 742,600 +0.30(+12.00%)
Sep 16, 2008 2.500 2.950 2.500 2.500 48,020 -0.67(-21.26%)
Sep 15, 2008 3.175 3.250 2.500 3.175 42,800 -0.03(-0.78%)
Sep 12, 2008 3.200 3.600 3.100 3.200 48,600 -0.05(-1.54%)
Sep 11, 2008 3.250 3.250 3.250 0 +0.00(+0.00%)
Sep 10, 2008 3.250 3.700 3.100 3.250 16,100 +0.15(+4.84%)
Sep 09, 2008 3.100 3.550 3.100 3.100 19,600 -0.45(-12.68%)
Sep 08, 2008 3.550 3.550 3.550 3.550 18,500 -0.20(-5.33%)
Sep 05, 2008 3.750 3.800 3.360 3.750 26,157 -0.15(-3.85%)
Sep 04, 2008 3.900 3.900 3.900 3.900 500 -0.10(-2.50%)
Sep 03, 2008 4.000 4.000 4.000 4.000 500 +0.12(+3.06%)
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.