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 (%)
Apr 30, 2010 5.520 5.520 5.300 5.350 47,220 -0.10(-1.83%)
Apr 29, 2010 5.450 5.450 5.370 5.450 109,156 -0.15(-2.68%)
Apr 28, 2010 5.530 5.600 5.500 5.600 51,744 -0.04(-0.71%)
Apr 27, 2010 5.640 5.640 5.590 5.640 33,000 -0.07(-1.23%)
Apr 26, 2010 5.700 5.750 5.700 5.710 66,118 +0.01(+0.18%)
Apr 23, 2010 5.590 5.700 5.590 5.700 16,916 +0.00(+0.00%)
Apr 22, 2010 5.770 5.770 5.646 5.700 353,364 -0.07(-1.21%)
Apr 21, 2010 5.800 5.800 5.770 5.770 168,300 -0.11(-1.87%)
Apr 20, 2010 5.750 5.890 5.750 5.880 1,035,180 +0.11(+1.91%)
Apr 19, 2010 5.600 5.770 5.600 5.770 5,175 +0.02(+0.35%)
Apr 16, 2010 5.850 5.850 5.750 5.750 94,658 -0.20(-3.36%)
Apr 15, 2010 5.980 5.980 5.900 5.950 44,750 -0.08(-1.33%)
Apr 14, 2010 6.000 6.030 5.930 6.030 100,447 +0.15(+2.55%)
Apr 13, 2010 5.820 5.880 5.820 5.880 22,750 +0.03(+0.51%)
Apr 12, 2010 5.790 5.890 5.790 5.850 43,326 +0.10(+1.74%)
Apr 09, 2010 5.710 5.760 5.710 5.750 33,900 +0.01(+0.17%)
Apr 08, 2010 5.670 5.740 5.670 5.740 5,900 +0.04(+0.70%)
Apr 07, 2010 5.750 5.750 5.700 5.700 16,300 +0.00(+0.00%)
Apr 06, 2010 5.700 5.800 5.700 5.700 164,396 -0.17(-2.90%)
Apr 05, 2010 5.820 5.870 5.820 5.870 37,400 +0.12(+2.09%)
Apr 01, 2010 5.750 5.750 5.750 0 +0.20(+3.60%)
Mar 31, 2010 5.540 5.680 5.540 5.550 204,557 +0.06(+1.09%)
Mar 30, 2010 5.540 5.540 5.470 5.490 234,450 -0.04(-0.72%)
Mar 29, 2010 5.470 5.530 5.470 5.530 116,078 +0.08(+1.47%)
Mar 26, 2010 5.300 5.500 5.300 5.450 43,549 -0.06(-1.09%)
Mar 25, 2010 5.500 5.510 5.500 5.510 5,400 +0.00(+0.00%)
Mar 23, 2010 5.510 5.510 5.510 5.510 0 +0.06(+1.10%)
Mar 22, 2010 5.470 5.470 5.450 5.450 9,352 -0.03(-0.55%)
Mar 19, 2010 5.430 5.480 5.430 5.480 53,900 +0.08(+1.48%)
Mar 18, 2010 5.400 5.400 5.400 5.400 8,000 -0.05(-0.92%)
Mar 17, 2010 5.400 5.490 5.400 5.450 114,500 +0.05(+0.93%)
Mar 16, 2010 5.400 5.400 5.320 5.400 19,399 +0.00(+0.00%)
Mar 15, 2010 5.400 5.400 5.400 5.400 7,790 +0.00(+0.00%)
Mar 12, 2010 5.450 5.450 5.390 5.400 11,621 +0.10(+1.89%)
Mar 11, 2010 5.300 5.300 5.300 5.300 236,270 +0.00(+0.00%)
Mar 10, 2010 5.250 5.300 5.230 5.300 40,280 +0.15(+2.91%)
Mar 09, 2010 5.150 5.150 5.150 5.150 2,700 +0.05(+0.98%)
Mar 08, 2010 5.200 5.200 5.100 5.100 54,500 -0.05(-0.97%)
Mar 05, 2010 5.150 5.150 5.120 5.150 14,215 +0.00(+0.00%)
Mar 04, 2010 5.150 5.150 5.150 5.150 285 +0.10(+1.98%)
Mar 03, 2010 5.050 5.140 5.050 5.050 46,200 -0.07(-1.37%)
Mar 02, 2010 5.050 5.200 5.050 5.120 53,800 +0.08(+1.59%)
Mar 01, 2010 5.000 5.050 5.000 5.040 8,277 +0.09(+1.82%)
Feb 26, 2010 4.850 5.030 4.850 4.950 43,831 +0.13(+2.70%)
Feb 25, 2010 4.800 4.820 4.750 4.820 41,600 +0.04(+0.84%)
Feb 24, 2010 4.722 4.830 4.722 4.780 17,077 +0.01(+0.21%)
Feb 23, 2010 4.800 4.800 4.750 4.770 205,944 -0.07(-1.45%)
Feb 22, 2010 4.820 4.840 4.820 4.840 4,500 +0.09(+1.89%)
Feb 19, 2010 4.770 4.820 4.750 4.750 528,500 -0.05(-1.04%)
Feb 18, 2010 4.800 4.830 4.780 4.800 363,400 +0.03(+0.63%)
Feb 17, 2010 4.780 4.800 4.770 4.770 114,277 -0.02(-0.31%)
Feb 16, 2010 4.750 4.785 4.750 4.785 485,000 +0.24(+5.16%)
Feb 12, 2010 4.550 4.550 4.550 0 -0.15(-3.19%)
Feb 11, 2010 4.700 4.700 4.700 4.700 1,500 +0.00(+0.00%)
Feb 10, 2010 4.700 4.700 4.700 4.700 118,226 +0.00(+0.00%)
Feb 09, 2010 4.610 4.700 4.610 4.700 9,487 +0.00(+0.00%)
Feb 08, 2010 4.550 4.700 4.550 4.700 1,365 +0.15(+3.30%)
Feb 05, 2010 4.760 4.760 4.550 4.550 121,125 -0.32(-6.57%)
Feb 04, 2010 4.910 4.910 4.800 4.870 138,556 -0.01(-0.20%)
Feb 03, 2010 4.900 4.920 4.850 4.880 76,443 +0.03(+0.62%)
Feb 02, 2010 4.850 4.870 4.770 4.850 166,468 +0.07(+1.46%)
Feb 01, 2010 4.780 4.780 4.780 4.780 1,615 +0.03(+0.63%)
Jan 29, 2010 4.800 4.940 4.700 4.750 293,308 -0.05(-1.04%)
Jan 28, 2010 4.770 4.800 4.770 4.800 4,500 +0.10(+2.13%)
Jan 27, 2010 4.900 4.900 4.450 4.700 264,660 -0.12(-2.49%)
Jan 26, 2010 4.820 4.950 4.770 4.820 210,220 -0.13(-2.63%)
Jan 25, 2010 4.970 5.050 4.950 4.950 14,993 -0.07(-1.39%)
Jan 22, 2010 5.000 5.100 5.000 5.020 3,000 -0.05(-0.99%)
Jan 21, 2010 5.150 5.150 5.000 5.070 76,130 -0.08(-1.55%)
Jan 20, 2010 5.100 5.150 5.070 5.150 5,599 +0.05(+0.98%)
Jan 19, 2010 5.050 5.150 5.050 5.100 8,900 -0.15(-2.86%)
Jan 15, 2010 5.250 5.250 5.250 0 -0.05(-0.94%)
Jan 14, 2010 5.300 5.300 5.180 5.300 70,919 +0.05(+0.95%)
Jan 13, 2010 5.350 5.350 5.250 5.250 57,590 +0.15(+2.94%)
Jan 12, 2010 5.200 5.200 5.100 5.100 10,000 -0.10(-1.92%)
Jan 11, 2010 5.200 5.310 5.150 5.200 75,013 +0.10(+1.96%)
Jan 08, 2010 5.000 5.100 5.000 5.100 64,778 +0.05(+0.99%)
Jan 07, 2010 4.955 5.050 4.950 5.050 18,195 +0.05(+1.00%)
Jan 06, 2010 5.000 5.000 4.888 5.000 22,151 +0.00(+0.00%)
Jan 05, 2010 4.800 5.000 4.800 5.000 36,816 +0.13(+2.67%)
Jan 04, 2010 4.750 4.870 4.750 4.870 2,900 +0.07(+1.46%)
Dec 31, 2009 4.800 4.800 4.800 0 +0.05(+1.05%)
Dec 30, 2009 4.750 4.810 4.750 4.750 19,346 -0.05(-1.04%)
Dec 29, 2009 4.850 4.850 4.800 4.800 51,530 -0.07(-1.44%)
Dec 28, 2009 4.750 4.890 4.750 4.870 62,100 +0.12(+2.53%)
Dec 24, 2009 4.700 4.750 4.700 4.750 5,277 +0.05(+1.06%)
Dec 23, 2009 4.760 4.770 4.700 4.700 6,029 +0.05(+1.08%)
Dec 22, 2009 4.740 4.740 4.610 4.650 25,739 -0.09(-1.90%)
Dec 21, 2009 4.650 4.740 4.650 4.740 5,300 +0.34(+7.73%)
Dec 18, 2009 4.400 4.450 4.400 4.400 152,156 -0.10(-2.22%)
Dec 17, 2009 4.650 4.650 4.400 4.500 5,500 -0.15(-3.23%)
Dec 16, 2009 4.500 4.750 4.500 4.650 53,700 +0.24(+5.44%)
Dec 11, 2009 4.410 4.410 4.410 0 -0.09(-2.00%)
Dec 10, 2009 4.470 4.500 4.450 4.500 22,000 +0.00(+0.00%)
Dec 09, 2009 4.500 4.550 4.300 4.500 130,630 +0.05(+1.12%)
Dec 08, 2009 4.650 4.650 4.450 4.450 6,566 +0.05(+1.14%)
Dec 07, 2009 4.750 4.750 4.350 4.400 9,300 -0.40(-8.33%)
Dec 04, 2009 4.800 4.800 4.800 4.800 1,900 +0.12(+2.56%)
Dec 03, 2009 4.679 4.680 4.550 4.680 64,682 +0.18(+4.00%)
Dec 02, 2009 4.550 4.650 4.500 4.500 14,400 -0.10(-2.17%)
Dec 01, 2009 4.380 4.758 4.380 4.600 14,200 +0.30(+6.98%)
Nov 30, 2009 4.250 4.600 4.250 4.300 63,268 -0.45(-9.47%)
Nov 27, 2009 4.600 4.750 4.400 4.750 9,165 +0.04(+0.85%)
Nov 25, 2009 4.670 4.710 4.670 4.710 14,397 -0.10(-1.98%)
Nov 24, 2009 4.800 4.930 4.680 4.805 589,213 -0.09(-1.94%)
Nov 23, 2009 4.900 4.900 4.900 4.900 4,080 +0.20(+4.26%)
Nov 20, 2009 4.650 4.700 4.300 4.700 14,566 +0.00(+0.00%)
Nov 19, 2009 4.600 4.900 4.600 4.700 1,444 -0.15(-3.09%)
Nov 18, 2009 5.200 5.200 4.700 4.850 29,510 -0.10(-2.02%)
Nov 17, 2009 5.100 5.100 4.950 4.950 3,300 -0.05(-1.00%)
Nov 16, 2009 5.000 5.000 5.000 5.000 700 +0.27(+5.71%)
Nov 13, 2009 4.770 4.770 4.730 4.730 38,242 -0.15(-3.07%)
Nov 12, 2009 4.880 4.880 4.880 4.880 3,600 -0.07(-1.41%)
Nov 11, 2009 4.800 5.100 4.800 4.950 15,600 +0.05(+1.02%)
Nov 10, 2009 4.500 4.900 4.500 4.900 153,900 +0.49(+10.99%)
Nov 09, 2009 4.300 4.500 4.300 4.415 50,000 +0.01(+0.34%)
Nov 06, 2009 4.320 4.400 4.320 4.400 18,800 +0.15(+3.53%)
Nov 05, 2009 4.200 4.350 4.200 4.250 24,900 -0.12(-2.75%)
Nov 04, 2009 4.400 4.450 4.370 4.370 17,558 +0.07(+1.63%)
Nov 03, 2009 4.250 4.300 4.250 4.300 99,700 +0.00(+0.00%)
Nov 02, 2009 4.300 4.400 4.300 4.300 16,868 +0.18(+4.37%)
Oct 30, 2009 4.270 4.350 4.120 4.120 279,527 -0.38(-8.44%)
Oct 29, 2009 4.500 4.500 4.000 4.500 239,711 +0.05(+1.12%)
Oct 28, 2009 4.380 4.450 4.250 4.450 76,671 -0.05(-1.11%)
Oct 27, 2009 4.460 4.550 4.460 4.500 48,400 -0.20(-4.26%)
Oct 26, 2009 4.620 4.700 4.620 4.700 33,100 +0.00(+0.00%)
Oct 23, 2009 4.700 4.700 4.700 4.700 124,750 +0.00(+0.00%)
Oct 22, 2009 4.700 4.700 4.700 4.700 8,349 +0.15(+3.30%)
Oct 21, 2009 4.550 4.580 4.500 4.550 155,718 +0.00(+0.00%)
Oct 20, 2009 4.600 4.600 4.550 4.550 12,000 -0.10(-2.15%)
Oct 19, 2009 4.400 4.650 4.400 4.650 7,630 +0.15(+3.33%)
Oct 16, 2009 4.450 4.500 3.900 4.500 118,706 +0.05(+1.12%)
Oct 15, 2009 4.320 4.450 4.320 4.450 5,220 +0.00(+0.00%)
Oct 14, 2009 4.450 4.450 4.450 4.450 3,000 +0.02(+0.45%)
Oct 13, 2009 4.430 4.430 4.400 4.430 160,000 -0.22(-4.73%)
Oct 12, 2009 4.650 4.650 4.650 4.650 15,000 +0.41(+9.67%)
Oct 09, 2009 4.300 4.300 4.240 4.240 149,294 +0.14(+3.41%)
Oct 08, 2009 4.100 4.100 4.100 4.100 5,000 +0.19(+4.86%)
Oct 07, 2009 4.150 4.150 3.910 3.910 19,700 -0.09(-2.25%)
Oct 06, 2009 3.930 4.000 3.930 4.000 25,000 +0.13(+3.36%)
Oct 05, 2009 3.950 3.950 3.870 3.870 17,400 +0.10(+2.65%)
Oct 02, 2009 3.500 3.900 3.500 3.770 356,655 -0.11(-2.84%)
Oct 01, 2009 3.950 3.950 3.875 3.880 118,076 +0.23(+6.30%)
Sep 30, 2009 3.650 3.650 3.650 3.650 50,929 +0.10(+2.82%)
Sep 28, 2009 3.550 3.550 3.550 200,000 +0.05(+1.43%)
Sep 25, 2009 3.750 3.950 3.500 3.500 196,000 +0.00(+0.00%)
Sep 24, 2009 3.630 3.630 3.500 3.500 6,500 -0.29(-7.65%)
Sep 23, 2009 3.770 3.850 3.600 3.790 38,012 -0.01(-0.26%)
Sep 22, 2009 3.760 3.800 3.700 3.800 62,800 +0.05(+1.33%)
Sep 21, 2009 3.800 3.800 3.750 3.750 10,290 -0.10(-2.60%)
Sep 18, 2009 3.850 3.850 3.850 3.850 65,552 -0.02(-0.52%)
Sep 17, 2009 3.900 3.910 3.850 3.870 85,752 +0.07(+1.84%)
Sep 16, 2009 3.900 3.900 3.800 3.800 28,869 +0.05(+1.33%)
Sep 14, 2009 3.750 3.750 3.750 0 -0.20(-5.06%)
Sep 11, 2009 3.950 3.950 3.950 3.950 5,000 +0.00(+0.00%)
Sep 09, 2009 3.950 3.950 3.950 0 +0.45(+12.86%)
Sep 08, 2009 3.500 3.700 3.450 3.500 73,500 +0.05(+1.45%)
Sep 04, 2009 3.450 3.500 3.450 3.450 75,000 -0.02(-0.58%)
Sep 03, 2009 3.450 3.500 3.450 3.470 149,950 +0.13(+3.89%)
Sep 02, 2009 3.400 3.400 3.340 3.340 46,900 -0.16(-4.57%)
Sep 01, 2009 3.450 3.500 3.320 3.500 137,750 -0.20(-5.41%)
Aug 28, 2009 3.700 3.700 3.700 0 +0.30(+8.82%)
Aug 27, 2009 3.510 3.600 3.300 3.400 11,410 -0.10(-2.86%)
Aug 25, 2009 3.500 3.500 3.500 2,000 -0.11(-3.05%)
Aug 24, 2009 3.250 3.610 3.610 3.610 59,033 +0.31(+9.39%)
Aug 20, 2009 3.300 3.460 3.300 3.300 500 +0.05(+1.54%)
Aug 19, 2009 3.350 3.350 3.250 3.250 37,242 +0.05(+1.56%)
Aug 17, 2009 3.200 3.200 3.200 55,000 +0.10(+3.23%)
Aug 12, 2009 3.100 3.100 3.100 3.100 300 -0.15(-4.62%)
Aug 11, 2009 3.160 3.250 3.160 3.250 6,600 +0.15(+4.84%)
Aug 10, 2009 3.200 3.300 3.100 3.100 17,550 -0.21(-6.34%)
Aug 07, 2009 3.310 3.310 3.310 3.310 9,400 -0.05(-1.63%)
Aug 06, 2009 3.400 3.470 3.215 3.365 917,884 +0.11(+3.54%)
Aug 05, 2009 3.400 3.400 3.250 3.250 17,200 -0.25(-7.14%)
Aug 04, 2009 3.300 3.700 3.300 3.500 51,668 +0.15(+4.48%)
Aug 03, 2009 3.150 3.350 3.150 3.350 9,000 +0.25(+8.06%)
Jul 31, 2009 3.100 3.115 2.950 3.100 306,857 -0.10(-3.13%)
Jul 30, 2009 3.000 3.200 3.000 3.200 4,000 +0.35(+12.28%)
Jul 29, 2009 3.150 3.150 2.850 2.850 348,427 -0.46(-13.90%)
Jul 28, 2009 3.150 3.350 3.090 3.310 64,200 +0.21(+6.77%)
Jul 24, 2009 3.050 3.140 3.100 3.100 23,567 -0.08(-2.52%)
Jul 23, 2009 3.200 3.300 3.180 3.180 16,000 +0.15(+4.95%)
Jul 22, 2009 3.100 3.100 3.030 3.030 15,000 -0.02(-0.66%)
Jul 20, 2009 3.050 3.050 3.050 0 +0.10(+3.39%)
Jul 17, 2009 2.950 2.950 2.600 2.950 64,500 +0.10(+3.51%)
Jul 16, 2009 2.850 2.900 2.850 2.850 8,040 +0.17(+6.34%)
Jul 15, 2009 2.650 2.900 2.650 2.680 1,430,470 +0.08(+3.08%)
Jul 14, 2009 2.600 2.600 2.600 2.600 5,000 +0.10(+4.00%)
Jul 13, 2009 2.500 2.500 2.500 2.500 6,000 +0.00(+0.00%)
Jul 10, 2009 2.500 2.500 2.500 2.500 10,000 -0.05(-1.96%)
Jul 09, 2009 2.550 2.550 2.550 2.550 12,232 -0.30(-10.53%)
Jul 07, 2009 2.850 2.850 2.850 117,366 +0.10(+3.64%)
Jul 06, 2009 2.750 2.950 2.600 2.750 91,610 +0.10(+3.77%)
Jul 02, 2009 2.650 2.650 2.650 2.650 1,700 -0.10(-3.64%)
Jun 30, 2009 2.750 2.750 2.750 0 -0.25(-8.33%)
Jun 29, 2009 3.000 3.000 2.950 3.000 18,000 +0.05(+1.69%)
Jun 26, 2009 2.900 2.950 2.850 2.950 25,400 +0.55(+22.92%)
Jun 25, 2009 2.560 2.560 2.400 2.400 38,300 -0.70(-22.58%)
Jun 19, 2009 3.100 3.100 3.100 3.100 21,791 +0.10(+3.33%)
Jun 18, 2009 3.000 3.000 3.000 3.000 1,469 -0.10(-3.23%)
Jun 16, 2009 3.100 3.100 3.100 3.100 0 +0.10(+3.33%)
Jun 15, 2009 3.000 3.000 3.000 3.000 43,758 -0.30(-9.09%)
Jun 12, 2009 3.300 3.300 3.300 3.300 3,800 -0.10(-2.94%)
Jun 11, 2009 3.200 3.400 3.200 3.400 1,500 +0.15(+4.62%)
Jun 10, 2009 3.250 3.250 3.200 3.250 14,070 +0.00(+0.00%)
Jun 09, 2009 3.250 3.250 3.250 3.250 300 +0.05(+1.56%)
Jun 08, 2009 3.090 3.200 3.090 3.200 221,000 -0.05(-1.54%)
Jun 05, 2009 3.250 3.250 3.250 3.250 4,000 +0.00(+0.00%)
Jun 04, 2009 3.250 3.250 3.250 3.250 300 +0.05(+1.56%)
Jun 03, 2009 3.450 3.450 3.200 3.200 935 -0.25(-7.25%)
Jun 02, 2009 3.250 3.450 3.240 3.450 12,336 +0.15(+4.55%)
Jun 01, 2009 3.450 3.450 3.300 3.300 3,100 +0.05(+1.54%)
May 29, 2009 3.020 3.250 3.020 3.250 348,316 +0.24(+7.97%)
May 28, 2009 3.000 3.030 3.000 3.010 260,000 +0.11(+3.79%)
May 27, 2009 2.900 2.900 2.900 2.900 2,918 -0.15(-4.92%)
May 26, 2009 3.040 3.070 3.000 3.050 137,200 +0.00(+0.16%)
May 22, 2009 3.050 3.050 2.950 3.045 30,000 -0.00(-0.16%)
May 21, 2009 3.050 3.050 3.050 3.050 20,000 -0.10(-3.17%)
May 18, 2009 3.150 3.150 3.150 3.150 0 -0.25(-7.35%)
May 15, 2009 3.450 3.450 3.400 3.400 1,870 +0.20(+6.25%)
May 14, 2009 3.200 3.200 3.200 3.200 21,900 -0.25(-7.25%)
May 13, 2009 3.450 3.450 3.450 3.450 1,000 -0.11(-3.09%)
May 12, 2009 3.560 3.560 3.560 3.560 45,991 +0.46(+14.84%)
May 08, 2009 3.100 3.100 3.100 0 -0.20(-6.06%)
May 06, 2009 3.300 3.300 3.300 0 +0.02(+0.61%)
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.