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 (%)
Jun 30, 2011 5.000 5.000 4.970 4.970 19,336 -0.08(-1.58%)
Jun 29, 2011 4.950 5.100 4.900 5.050 46,181 +0.15(+3.06%)
Jun 28, 2011 4.920 4.930 4.900 4.900 17,500 +0.08(+1.66%)
Jun 27, 2011 4.850 4.850 4.800 4.820 15,900 -0.08(-1.63%)
Jun 24, 2011 4.920 4.920 4.870 4.900 26,700 +0.13(+2.73%)
Jun 23, 2011 4.850 4.850 4.770 4.770 25,410 -0.19(-3.83%)
Jun 22, 2011 4.950 4.970 4.950 4.960 15,500 -0.10(-1.98%)
Jun 21, 2011 5.010 5.060 5.010 5.060 11,100 +0.05(+1.00%)
Jun 20, 2011 5.010 5.010 5.010 5.010 135,050 -0.07(-1.38%)
Jun 17, 2011 5.150 5.150 5.070 5.080 35,400 -0.11(-2.12%)
Jun 16, 2011 5.160 5.190 5.140 5.190 6,500 -0.01(-0.19%)
Jun 15, 2011 5.250 5.250 5.200 5.200 137,628 -0.03(-0.57%)
Jun 14, 2011 5.200 5.280 5.200 5.230 37,529 +0.18(+3.56%)
Jun 13, 2011 5.100 5.100 5.050 5.050 1,600 -0.05(-0.98%)
Jun 10, 2011 5.150 5.150 5.100 5.100 7,942 -0.05(-0.97%)
Jun 09, 2011 5.160 5.160 5.150 5.150 27,648 +0.04(+0.78%)
Jun 08, 2011 5.090 5.150 5.090 5.110 10,260 +0.02(+0.39%)
Jun 07, 2011 5.000 5.090 5.000 5.090 25,026 +0.10(+2.00%)
Jun 06, 2011 4.990 5.000 4.990 4.990 6,000 +0.01(+0.20%)
Jun 03, 2011 5.000 5.000 4.980 4.980 22,450 +0.24(+5.06%)
May 24, 2011 4.700 4.750 4.690 4.740 217,566 +0.04(+0.85%)
May 23, 2011 4.860 4.860 4.670 4.700 16,164 -0.22(-4.47%)
May 20, 2011 4.950 4.985 4.900 4.920 32,887 -0.04(-0.81%)
May 19, 2011 5.080 5.080 4.960 4.960 45,400 -0.04(-0.80%)
May 18, 2011 5.030 5.060 5.000 5.000 95,543 +0.02(+0.40%)
May 17, 2011 5.030 5.030 4.950 4.980 92,859 -0.08(-1.58%)
May 16, 2011 5.110 5.120 5.000 5.060 69,904 -0.19(-3.62%)
May 13, 2011 5.400 5.400 5.200 5.250 5,715 -0.25(-4.55%)
May 12, 2011 5.480 5.500 5.450 5.500 39,010 -0.03(-0.54%)
May 11, 2011 5.770 5.770 5.530 5.530 65,992 -0.25(-4.33%)
May 10, 2011 5.700 5.780 5.650 5.780 164,400 +0.11(+1.94%)
May 09, 2011 5.600 5.690 5.600 5.670 2,900 -0.03(-0.53%)
May 06, 2011 5.720 5.720 5.630 5.700 228,800 +0.18(+3.26%)
May 05, 2011 5.550 5.550 5.520 5.520 215,600 -0.09(-1.60%)
May 04, 2011 5.730 5.730 5.560 5.610 159,588 -0.14(-2.43%)
May 03, 2011 5.750 5.790 5.750 5.750 176,770 +0.02(+0.35%)
May 02, 2011 5.750 5.750 5.720 5.730 61,000 -0.01(-0.17%)
Apr 29, 2011 5.750 5.750 5.700 5.740 454,400 +0.04(+0.70%)
Apr 28, 2011 5.750 5.750 5.640 5.700 9,870 -0.02(-0.35%)
Apr 27, 2011 5.750 5.750 5.680 5.720 28,300 -0.08(-1.38%)
Apr 26, 2011 5.830 5.830 5.600 5.800 135,387 -0.08(-1.36%)
Apr 25, 2011 5.800 5.890 5.800 5.880 9,622 +0.08(+1.38%)
Apr 21, 2011 5.700 5.870 5.700 5.800 38,350 -0.05(-0.85%)
Apr 20, 2011 5.888 5.888 5.680 5.850 108,300 +0.25(+4.46%)
Apr 19, 2011 5.560 5.640 5.500 5.600 13,900 +0.15(+2.75%)
Apr 18, 2011 5.780 5.780 5.450 5.450 27,700 -0.43(-7.31%)
Apr 15, 2011 5.800 5.880 5.773 5.880 102,832 -0.04(-0.74%)
Apr 14, 2011 5.800 5.924 5.800 5.924 27,100 -0.03(-0.44%)
Apr 13, 2011 5.950 5.950 5.950 5.950 2,500 -0.15(-2.46%)
Apr 12, 2011 6.050 6.100 5.970 6.100 38,167 +0.05(+0.83%)
Apr 11, 2011 6.100 6.100 6.050 6.050 24,060 -0.15(-2.42%)
Apr 08, 2011 6.110 6.200 6.110 6.200 43,900 +0.09(+1.47%)
Apr 07, 2011 6.160 6.235 6.100 6.110 92,214 -0.09(-1.45%)
Apr 06, 2011 6.200 6.261 6.200 6.200 138,033 +0.01(+0.16%)
Apr 05, 2011 6.140 6.190 6.140 6.190 18,400 +0.04(+0.65%)
Apr 04, 2011 6.150 6.150 6.100 6.150 7,575 +0.03(+0.49%)
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.