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 31, 2014 7.040 7.250 6.930 7.250 243,716 +0.45(+6.62%)
Mar 28, 2014 6.880 6.930 6.800 6.800 0 -0.04(-0.58%)
Mar 27, 2014 7.000 7.000 6.780 6.840 52,303 -0.16(-2.29%)
Mar 26, 2014 6.850 7.090 6.800 7.000 107,804 +0.20(+2.94%)
Mar 25, 2014 6.850 6.870 6.730 6.800 225,922 +0.20(+3.03%)
Mar 24, 2014 6.800 6.800 6.530 6.600 95,238 -0.15(-2.22%)
Mar 21, 2014 6.840 6.850 6.720 6.750 11,684 -0.08(-1.17%)
Mar 20, 2014 7.050 7.050 6.830 6.830 12,682 -0.20(-2.84%)
Mar 19, 2014 7.050 7.050 6.857 7.030 17,737 +0.13(+1.88%)
Mar 18, 2014 6.820 7.010 6.820 6.900 21,409 +0.00(+0.00%)
Mar 17, 2014 6.850 6.900 6.850 6.900 3,014 +0.05(+0.73%)
Mar 14, 2014 6.800 6.900 6.690 6.850 0 +0.05(+0.74%)
Mar 13, 2014 6.800 7.000 6.800 6.800 35,198 -0.22(-3.13%)
Mar 12, 2014 7.020 7.050 7.000 7.020 25,966 +0.01(+0.14%)
Mar 11, 2014 7.020 7.200 7.000 7.010 71,014 +0.04(+0.57%)
Mar 10, 2014 6.980 7.220 6.970 6.970 23,343 -0.04(-0.57%)
Mar 07, 2014 7.220 7.270 7.000 7.010 0 -0.21(-2.91%)
Mar 06, 2014 7.200 7.220 7.188 7.220 32,191 -0.09(-1.23%)
Mar 05, 2014 7.300 7.410 7.300 7.310 34,802 +0.01(+0.14%)
Mar 04, 2014 7.000 7.340 7.000 7.300 23,333 +0.35(+5.04%)
Mar 03, 2014 7.380 7.396 6.910 6.950 65,218 -0.55(-7.33%)
Feb 28, 2014 7.400 7.540 7.400 7.500 0 -0.05(-0.66%)
Feb 27, 2014 7.380 7.550 7.280 7.550 13,676 -0.09(-1.18%)
Feb 26, 2014 7.430 7.700 7.430 7.640 14,308 +0.21(+2.83%)
Feb 25, 2014 7.310 7.450 7.310 7.430 12,188 +0.20(+2.82%)
Feb 24, 2014 7.250 7.290 7.150 7.226 47,516 +0.08(+1.06%)
Feb 21, 2014 7.150 7.250 7.150 7.150 0 -0.35(-4.67%)
Feb 20, 2014 7.240 7.500 7.200 7.500 123,262 +0.25(+3.45%)
Feb 19, 2014 7.250 7.250 7.240 7.250 21,166 -0.06(-0.80%)
Feb 18, 2014 7.290 7.310 7.280 7.309 24,290 -0.00(-0.02%)
Feb 14, 2014 7.310 7.310 7.310 0 -0.08(-1.08%)
Feb 13, 2014 7.380 7.400 7.178 7.390 21,630 -0.01(-0.14%)
Feb 12, 2014 7.283 7.400 7.283 7.400 131,893 +0.06(+0.82%)
Feb 11, 2014 7.350 7.400 7.340 7.340 3,692 -0.02(-0.27%)
Feb 10, 2014 7.250 7.360 7.250 7.360 36,900 +0.13(+1.80%)
Feb 07, 2014 7.200 7.250 7.200 7.230 0 -0.03(-0.41%)
Feb 06, 2014 7.280 7.300 7.250 7.260 67,241 +0.12(+1.68%)
Feb 05, 2014 7.050 7.200 7.050 7.140 185,515 -0.06(-0.83%)
Feb 04, 2014 7.000 7.200 6.900 7.200 92,035 +0.34(+4.96%)
Feb 03, 2014 7.100 7.100 6.820 6.860 43,150 -0.33(-4.59%)
Jan 31, 2014 7.260 7.290 7.115 7.190 0 -0.09(-1.24%)
Jan 30, 2014 7.260 7.550 7.260 7.280 211,171 +0.02(+0.28%)
Jan 29, 2014 7.600 7.600 7.260 7.260 24,731 -0.09(-1.22%)
Jan 28, 2014 7.540 7.540 7.277 7.350 295,068 -0.19(-2.52%)
Jan 27, 2014 7.520 7.540 7.520 7.540 72,998 -0.01(-0.13%)
Jan 24, 2014 7.600 7.600 7.550 7.550 0 -0.05(-0.66%)
Jan 23, 2014 7.610 7.610 7.560 7.600 9,453 -0.03(-0.39%)
Jan 22, 2014 7.500 7.630 7.500 7.630 50,146 +0.04(+0.53%)
Jan 21, 2014 7.620 7.620 7.450 7.590 7,794 -0.03(-0.39%)
Jan 17, 2014 7.620 7.620 7.620 0 -0.02(-0.26%)
Jan 16, 2014 7.683 7.683 7.610 7.640 90,974 -0.06(-0.78%)
Jan 15, 2014 7.700 7.700 7.700 7.700 314 +0.02(+0.26%)
Jan 14, 2014 7.610 7.680 7.610 7.680 16,855 +0.11(+1.45%)
Jan 13, 2014 7.650 7.680 7.570 7.570 51,258 -0.07(-0.92%)
Jan 10, 2014 7.550 7.640 7.550 7.640 90,898 +0.14(+1.87%)
Jan 09, 2014 7.530 7.530 7.470 7.500 113,002 -0.03(-0.40%)
Jan 08, 2014 7.550 7.550 7.490 7.530 19,067 -0.01(-0.13%)
Jan 07, 2014 7.500 7.590 7.500 7.540 13,625 +0.04(+0.53%)
Jan 06, 2014 7.550 7.770 7.500 7.500 14,505 -0.05(-0.66%)
Jan 03, 2014 7.790 7.790 7.550 7.550 0 -0.08(-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.