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 (%)
Feb 28, 2011 5.890 5.910 5.830 5.910 75,231 +0.15(+2.60%)
Feb 25, 2011 5.740 5.790 5.730 5.760 38,700 +0.01(+0.17%)
Feb 24, 2011 5.750 5.750 5.700 5.750 2,600 +0.10(+1.77%)
Feb 23, 2011 5.640 5.650 5.590 5.650 42,369 +0.10(+1.80%)
Feb 22, 2011 5.550 5.570 5.520 5.550 114,900 +0.07(+1.28%)
Feb 18, 2011 5.610 5.610 5.480 5.480 130,252 -0.13(-2.32%)
Feb 17, 2011 5.700 5.700 5.610 5.610 32,483 -0.11(-1.92%)
Feb 16, 2011 5.630 5.720 5.520 5.720 30,060 +0.05(+0.88%)
Feb 15, 2011 5.680 5.680 5.620 5.670 24,000 -0.02(-0.35%)
Feb 14, 2011 5.710 5.730 5.690 5.690 84,406 -0.06(-1.04%)
Feb 11, 2011 5.700 5.750 5.606 5.750 229,024 +0.17(+3.05%)
Feb 10, 2011 5.560 5.590 5.549 5.580 493,643 -0.03(-0.53%)
Feb 09, 2011 5.730 5.730 5.610 5.610 811,268 -0.13(-2.26%)
Feb 08, 2011 5.990 5.990 5.730 5.740 440,246 -0.21(-3.53%)
Feb 07, 2011 5.950 5.950 5.940 5.950 17,100 -0.01(-0.17%)
Feb 04, 2011 5.980 6.000 5.870 5.960 216,219 +0.16(+2.76%)
Feb 03, 2011 5.890 5.890 5.800 5.800 366,800 +0.00(+0.00%)
Feb 02, 2011 5.800 5.800 5.800 5.800 18,100 +0.03(+0.52%)
Feb 01, 2011 5.650 5.770 5.650 5.770 7,183 +0.03(+0.52%)
Jan 31, 2011 5.710 5.740 5.600 5.740 99,030 +0.00(+0.00%)
Jan 28, 2011 5.740 5.740 5.740 5.740 921 -0.01(-0.17%)
Jan 27, 2011 5.710 5.808 5.600 5.750 48,850 +0.12(+2.13%)
Jan 26, 2011 5.650 5.650 5.550 5.630 23,346 +0.18(+3.30%)
Jan 25, 2011 5.470 5.480 5.450 5.450 16,300 -0.01(-0.18%)
Jan 24, 2011 5.520 5.520 5.400 5.460 17,028 +0.01(+0.18%)
Jan 21, 2011 5.550 5.550 5.450 5.450 10,006 -0.02(-0.37%)
Jan 20, 2011 5.580 5.580 5.450 5.470 34,600 -0.16(-2.84%)
Jan 19, 2011 5.640 5.670 5.600 5.630 169,936 +0.04(+0.72%)
Jan 18, 2011 5.590 5.590 5.560 5.590 18,653 +0.07(+1.27%)
Jan 14, 2011 5.560 5.570 5.500 5.520 640,053 -0.06(-1.08%)
Jan 13, 2011 5.600 5.600 5.550 5.580 51,524 -0.02(-0.36%)
Jan 12, 2011 5.600 5.600 5.560 5.600 1,443 +0.15(+2.75%)
Jan 11, 2011 5.300 5.480 5.300 5.450 1,043,064 +0.31(+6.03%)
Jan 10, 2011 5.150 5.150 5.140 5.140 1,000 -0.05(-0.96%)
Jan 07, 2011 5.250 5.250 5.150 5.190 11,475 -0.02(-0.38%)
Jan 06, 2011 5.260 5.280 5.200 5.210 813,600 -0.07(-1.33%)
Jan 05, 2011 5.250 5.280 5.250 5.280 2,900 +0.12(+2.33%)
Jan 04, 2011 5.250 5.250 5.120 5.160 190,155 -0.09(-1.71%)
Jan 03, 2011 5.220 5.250 5.220 5.250 60,800 +0.19(+3.75%)
Dec 31, 2010 5.110 5.110 5.050 5.060 12,138 -0.06(-1.17%)
Dec 30, 2010 5.100 5.120 5.090 5.120 73,316 +0.07(+1.39%)
Dec 29, 2010 5.100 5.100 5.050 5.050 9,422 -0.04(-0.79%)
Dec 28, 2010 5.090 5.090 5.080 5.090 129,450 +0.05(+0.99%)
Dec 27, 2010 5.430 5.430 5.040 5.040 64,518 -0.05(-0.98%)
Dec 23, 2010 5.090 5.170 5.050 5.090 42,902 -0.07(-1.45%)
Dec 22, 2010 5.050 5.165 5.050 5.165 19,450 +0.11(+2.27%)
Dec 21, 2010 5.100 5.100 5.040 5.050 147,216 +0.02(+0.40%)
Dec 20, 2010 5.050 5.077 5.030 5.030 69,535 +0.11(+2.24%)
Dec 17, 2010 4.970 5.080 4.920 4.920 269,306 -0.08(-1.60%)
Dec 16, 2010 5.020 5.020 4.980 5.000 9,298 +0.04(+0.81%)
Dec 15, 2010 4.970 4.970 4.950 4.960 48,900 -0.03(-0.60%)
Dec 14, 2010 4.960 5.000 4.960 4.990 72,367 -0.02(-0.40%)
Dec 13, 2010 4.970 5.010 4.970 5.010 12,436 -0.01(-0.20%)
Dec 10, 2010 5.020 5.020 5.020 5.020 20,410 +0.02(+0.40%)
Dec 09, 2010 5.000 5.082 4.990 5.000 110,208 +0.06(+1.21%)
Dec 08, 2010 4.980 4.990 4.910 4.940 198,677 +0.00(+0.00%)
Dec 07, 2010 5.150 5.160 4.940 4.940 39,328 +0.04(+0.82%)
Dec 06, 2010 4.820 4.910 4.820 4.900 55,600 +0.10(+2.08%)
Dec 03, 2010 4.750 4.800 4.750 4.800 65,500 -0.02(-0.41%)
Dec 02, 2010 4.810 4.820 4.810 4.820 8,600 +0.05(+1.05%)
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.