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, 2012 5.750 5.800 5.639 5.750 142,900 +0.05(+0.88%)
Jun 29, 2012 5.750 5.800 5.639 5.700 145,800 +0.21(+3.83%)
Jun 28, 2012 5.430 5.490 5.360 5.490 13,669 -0.07(-1.26%)
Jun 27, 2012 5.510 5.560 5.510 5.560 315,800 +0.08(+1.46%)
Jun 26, 2012 5.450 5.480 5.420 5.480 575,412 +0.23(+4.38%)
Jun 25, 2012 5.410 5.410 5.240 5.250 957,500 -0.11(-2.05%)
Jun 22, 2012 5.440 5.440 5.300 5.360 12,526 -0.32(-5.63%)
Jun 21, 2012 5.660 5.680 5.460 5.680 79,118 -0.17(-2.91%)
Jun 20, 2012 5.630 5.850 5.530 5.850 70,025 -0.05(-0.85%)
Jun 19, 2012 5.630 5.900 5.630 5.900 159,120 +0.28(+4.98%)
Jun 18, 2012 5.750 5.900 5.620 5.620 675,567 -0.30(-5.07%)
Jun 15, 2012 5.550 5.920 5.550 5.920 1,392,062 +0.45(+8.23%)
Jun 14, 2012 5.450 5.500 5.450 5.470 919,950 +0.10(+1.86%)
Jun 13, 2012 5.320 5.450 5.320 5.370 811,000 +0.18(+3.47%)
Jun 12, 2012 5.050 5.200 5.050 5.190 19,157 +0.08(+1.57%)
Jun 11, 2012 5.280 5.280 5.100 5.110 720 -0.11(-2.11%)
Jun 08, 2012 5.300 5.300 5.200 5.220 836,300 -0.01(-0.19%)
Jun 07, 2012 5.250 5.331 5.200 5.230 124,046 +0.13(+2.55%)
Jun 06, 2012 5.000 5.100 4.851 5.100 338,561 +0.15(+3.03%)
Jun 05, 2012 4.870 4.950 4.860 4.950 8,979 +0.09(+1.85%)
Jun 04, 2012 4.870 4.870 4.790 4.860 87,334 +0.11(+2.32%)
Jun 02, 2012 4.770 4.850 4.738 4.750 498,149 +0.00(+0.00%)
Jun 01, 2012 4.770 4.850 4.738 4.750 498,149 -0.23(-4.62%)
May 31, 2012 4.950 4.980 4.790 4.980 516,562 +0.12(+2.47%)
May 30, 2012 4.920 4.920 4.840 4.860 23,600 -0.14(-2.80%)
May 29, 2012 4.880 5.050 4.880 5.000 76,225 +0.21(+4.38%)
May 25, 2012 4.640 4.880 4.630 4.790 199,920 +0.09(+1.91%)
May 24, 2012 4.680 4.750 4.680 4.700 225,719 +0.10(+2.17%)
May 23, 2012 4.690 4.690 4.560 4.600 123,100 -0.20(-4.17%)
May 22, 2012 4.900 4.900 4.800 4.800 325,459 -0.11(-2.24%)
May 21, 2012 4.790 4.910 4.790 4.910 55,162 +0.21(+4.47%)
May 18, 2012 4.720 4.840 4.690 4.700 49,698 -0.15(-3.09%)
May 17, 2012 4.680 4.880 4.670 4.850 27,390 -0.01(-0.21%)
May 16, 2012 4.930 4.930 4.850 4.860 38,050 -0.12(-2.41%)
May 15, 2012 5.050 5.050 4.980 4.980 9,145 -0.12(-2.35%)
May 14, 2012 5.300 5.300 4.960 5.100 62,393 -0.28(-5.20%)
May 11, 2012 5.300 5.390 5.300 5.380 134,676 -0.02(-0.37%)
May 10, 2012 5.740 5.740 5.300 5.400 375,655 -0.34(-5.92%)
May 09, 2012 5.840 5.840 5.680 5.740 83,659 -0.15(-2.53%)
May 08, 2012 5.980 6.000 5.850 5.889 33,870 -0.13(-2.17%)
May 07, 2012 6.090 6.090 5.990 6.020 94,544 -0.21(-3.37%)
May 04, 2012 6.200 6.300 6.110 6.230 46,955 -0.23(-3.56%)
May 03, 2012 6.500 6.500 6.400 6.460 33,667 -0.09(-1.37%)
May 02, 2012 6.610 6.700 6.550 6.550 106,683 -0.15(-2.24%)
May 01, 2012 6.640 6.740 6.640 6.700 6,768 +0.11(+1.67%)
Apr 27, 2012 6.590 6.590 6.590 0 +0.08(+1.23%)
Apr 26, 2012 6.530 6.530 6.450 6.510 72,836 -0.13(-1.96%)
Apr 25, 2012 6.590 6.640 6.590 6.640 27,728 -0.01(-0.15%)
Apr 24, 2012 6.650 6.650 6.570 6.650 151,681 -0.05(-0.75%)
Apr 23, 2012 6.750 6.750 6.580 6.700 3,200 +0.00(+0.00%)
Apr 20, 2012 6.580 6.790 6.580 6.700 106,406 +0.22(+3.40%)
Apr 19, 2012 6.500 6.530 6.450 6.480 51,600 +0.08(+1.25%)
Apr 18, 2012 6.450 6.450 6.390 6.400 16,100 -0.19(-2.88%)
Apr 17, 2012 6.570 6.590 6.460 6.590 52,831 -0.11(-1.64%)
Apr 16, 2012 6.700 6.780 6.650 6.700 106,269 +0.05(+0.75%)
Apr 13, 2012 6.650 6.660 6.630 6.650 96,604 +0.00(+0.00%)
Apr 12, 2012 6.570 6.650 6.570 6.650 1,694 +0.10(+1.53%)
Apr 11, 2012 6.640 6.640 6.550 6.550 147,366 +0.24(+3.80%)
Apr 10, 2012 6.590 6.590 6.300 6.310 95,502 -0.25(-3.81%)
Apr 09, 2012 6.650 6.650 6.530 6.560 9,600 -0.09(-1.35%)
Apr 05, 2012 6.750 6.750 6.650 6.650 184,700 -0.17(-2.49%)
Apr 04, 2012 7.010 7.010 6.800 6.820 35,693 -0.28(-3.94%)
Apr 03, 2012 7.200 7.230 7.100 7.100 129,606 +0.05(+0.71%)
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.