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 (%)
Mar 28, 2013 6.940 6.980 6.920 6.920 64,644 +0.04(+0.58%)
Mar 27, 2013 6.860 6.900 6.830 6.880 39,475 +0.14(+2.08%)
Mar 26, 2013 6.770 6.800 6.710 6.740 13,400 -0.06(-0.88%)
Mar 25, 2013 6.740 6.810 6.720 6.800 30,188 +0.10(+1.49%)
Mar 22, 2013 6.800 6.800 6.600 6.700 50,627 -0.15(-2.19%)
Mar 21, 2013 6.840 6.890 6.800 6.850 30,946 +0.07(+1.03%)
Mar 20, 2013 6.900 6.900 6.780 6.780 352,578 -0.11(-1.60%)
Mar 19, 2013 6.890 6.910 6.830 6.890 453,626 -0.16(-2.27%)
Mar 18, 2013 6.950 7.050 6.950 7.050 15,500 -0.13(-1.81%)
Mar 15, 2013 7.380 7.380 7.180 7.180 70,634 -0.17(-2.31%)
Mar 14, 2013 7.260 7.350 7.210 7.350 118,617 -0.03(-0.41%)
Mar 13, 2013 7.400 7.400 7.290 7.380 95,078 +0.05(+0.62%)
Mar 12, 2013 7.360 7.360 7.330 7.334 41,094 -0.02(-0.21%)
Mar 11, 2013 7.350 7.350 7.350 7.350 750 +0.03(+0.41%)
Mar 08, 2013 7.400 7.450 7.320 7.320 5,600 -0.08(-1.08%)
Mar 07, 2013 7.350 7.400 7.350 7.400 4,500 +0.07(+0.95%)
Mar 06, 2013 7.450 7.450 7.310 7.330 129,320 +0.05(+0.69%)
Mar 05, 2013 7.270 7.280 7.250 7.280 29,506 +0.18(+2.54%)
Mar 04, 2013 7.200 7.200 7.020 7.100 39,242 -0.12(-1.66%)
Mar 01, 2013 7.260 7.340 7.220 7.220 50,135 -0.13(-1.77%)
Feb 28, 2013 7.400 7.400 7.290 7.350 39,798 -0.13(-1.74%)
Feb 27, 2013 7.470 7.580 7.460 7.480 47,662 +0.03(+0.40%)
Feb 26, 2013 7.420 7.450 7.420 7.450 22,712 -0.01(-0.13%)
Feb 25, 2013 7.600 7.600 7.460 7.460 30,300 +0.13(+1.77%)
Feb 22, 2013 7.300 7.330 7.300 7.330 33,175 +0.03(+0.41%)
Feb 21, 2013 7.350 7.390 7.300 7.300 14,064 -0.25(-3.31%)
Feb 20, 2013 7.670 7.694 7.450 7.550 476,225 -0.10(-1.31%)
Feb 19, 2013 7.590 7.800 7.590 7.650 39,798 +0.09(+1.19%)
Feb 15, 2013 7.530 7.590 7.530 7.560 64,458 +0.01(+0.13%)
Feb 14, 2013 7.490 7.550 7.490 7.550 94,676 +0.00(+0.00%)
Feb 13, 2013 7.500 7.600 7.500 7.550 177,384 +0.10(+1.34%)
Feb 12, 2013 7.420 7.450 7.420 7.450 22,497 +0.04(+0.54%)
Feb 11, 2013 7.370 7.420 7.370 7.410 6,000 -0.09(-1.18%)
Feb 08, 2013 7.520 7.540 7.450 7.499 45,997 -0.02(-0.28%)
Feb 07, 2013 7.520 7.520 7.510 7.520 2,500 +0.02(+0.27%)
Feb 06, 2013 7.570 7.570 7.500 7.500 37,550 +0.01(+0.13%)
Feb 04, 2013 7.510 7.510 7.470 7.490 27,300 -0.19(-2.47%)
Feb 01, 2013 7.760 7.760 7.590 7.680 755,032 -0.08(-1.03%)
Jan 31, 2013 7.600 7.760 7.550 7.760 870,259 +0.10(+1.31%)
Jan 30, 2013 7.460 7.680 7.460 7.660 126,100 +0.28(+3.79%)
Jan 29, 2013 7.390 7.430 7.350 7.380 211,090 -0.02(-0.27%)
Jan 28, 2013 7.350 7.420 7.340 7.400 86,120 +0.19(+2.64%)
Jan 25, 2013 7.250 7.270 7.210 7.210 49,956 +0.02(+0.28%)
Jan 24, 2013 7.150 7.250 7.150 7.190 127,075 +0.14(+1.99%)
Jan 23, 2013 7.150 7.150 7.050 7.050 9,994 -0.10(-1.40%)
Jan 22, 2013 7.130 7.160 7.130 7.150 102,475 +0.01(+0.14%)
Jan 18, 2013 7.100 7.220 7.100 7.140 138,762 +0.06(+0.80%)
Jan 17, 2013 6.940 7.090 6.940 7.083 318,700 +0.23(+3.40%)
Jan 16, 2013 6.850 6.950 6.850 6.850 49,353 +0.09(+1.33%)
Jan 15, 2013 6.820 6.850 6.760 6.760 40,492 -0.02(-0.29%)
Jan 14, 2013 6.750 6.800 6.720 6.780 75,334 +0.08(+1.19%)
Jan 12, 2013 6.750 6.750 6.700 6.700 4,997 +0.00(+0.00%)
Jan 11, 2013 6.750 6.750 6.700 6.700 4,997 -0.12(-1.76%)
Jan 10, 2013 6.750 6.820 6.740 6.820 22,210 -0.01(-0.15%)
Jan 09, 2013 6.820 6.830 6.800 6.830 22,082 +0.04(+0.59%)
Jan 08, 2013 6.740 6.850 6.740 6.790 434,276 -0.03(-0.44%)
Jan 07, 2013 6.700 6.820 6.700 6.820 68,363 -0.01(-0.15%)
Jan 04, 2013 6.730 6.830 6.720 6.830 99,700 +0.12(+1.79%)
Jan 03, 2013 6.650 6.750 6.650 6.710 78,800 +0.07(+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.