Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Surgutneftegaz Pref ADR (OP: SGTPY )

0.5100 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 (%)
Jul 31, 2020 5.000 5.030 4.920 4.965 33,700 -0.04(-0.70%)
Jul 30, 2020 5.070 5.100 4.940 5.000 19,513 -0.10(-1.96%)
Jul 29, 2020 5.090 5.205 5.030 5.100 91,796 +0.15(+3.03%)
Jul 28, 2020 5.090 5.173 4.950 4.950 185,988 -0.09(-1.79%)
Jul 27, 2020 5.100 5.100 4.980 5.040 267,170 +0.09(+1.82%)
Jul 24, 2020 4.960 4.975 4.880 4.950 201,100 -0.02(-0.40%)
Jul 23, 2020 4.950 5.000 4.900 4.970 213,699 -0.03(-0.60%)
Jul 22, 2020 5.000 5.010 4.950 5.000 13,819 -0.02(-0.40%)
Jul 21, 2020 4.980 5.060 4.980 5.020 25,209 -0.04(-0.81%)
Jul 20, 2020 4.975 5.080 4.970 5.061 27,554 +0.14(+2.87%)
Jul 17, 2020 4.910 5.000 4.800 4.920 99,500 +0.06(+1.23%)
Jul 16, 2020 4.965 5.109 4.860 4.860 70,174 -0.07(-1.42%)
Jul 15, 2020 5.040 5.138 4.890 4.930 72,629 +0.02(+0.39%)
Jul 14, 2020 4.930 5.010 4.910 4.911 17,660 -0.02(-0.39%)
Jul 13, 2020 5.000 5.090 4.920 4.930 79,015 -0.05(-1.01%)
Jul 10, 2020 5.030 5.045 4.980 4.980 59,400 -0.07(-1.38%)
Jul 09, 2020 4.940 5.060 4.940 5.050 69,408 +0.16(+3.27%)
Jul 08, 2020 5.090 5.090 4.860 4.890 42,372 -0.06(-1.21%)
Jul 07, 2020 4.920 4.980 4.920 4.950 45,297 -0.03(-0.60%)
Jul 06, 2020 4.850 4.980 4.850 4.980 30,678 +0.13(+2.66%)
Jul 02, 2020 4.990 4.990 4.850 4.851 74,500 -0.04(-0.80%)
Jul 01, 2020 4.890 5.000 4.780 4.890 70,805 +0.00(+0.00%)
Jun 30, 2020 4.860 4.940 4.860 4.890 16,207 +0.03(+0.62%)
Jun 29, 2020 4.960 4.960 4.860 4.860 17,103 -0.10(-2.02%)
Jun 26, 2020 4.910 5.000 4.890 4.960 24,400 +0.05(+1.02%)
Jun 25, 2020 4.920 5.020 4.910 4.910 30,132 -0.02(-0.41%)
Jun 24, 2020 5.000 5.040 4.920 4.930 15,821 -0.12(-2.38%)
Jun 23, 2020 5.090 5.140 4.950 5.050 38,397 +0.05(+1.00%)
Jun 22, 2020 5.000 5.020 4.950 5.000 36,409 +0.00(+0.00%)
Jun 19, 2020 4.950 5.090 4.950 5.000 36,600 +0.06(+1.21%)
Jun 18, 2020 5.020 5.025 4.940 4.940 21,232 -0.06(-1.20%)
Jun 17, 2020 4.980 5.100 4.980 5.000 55,701 -0.08(-1.57%)
Jun 16, 2020 5.070 5.080 4.980 5.080 29,472 +0.11(+2.21%)
Jun 15, 2020 4.950 5.040 4.920 4.970 31,942 -0.02(-0.40%)
Jun 12, 2020 4.950 5.040 4.930 4.990 41,800 +0.04(+0.81%)
Jun 11, 2020 5.100 5.100 4.950 4.950 105,188 -0.15(-2.94%)
Jun 10, 2020 4.940 5.120 4.940 5.100 75,348 +0.12(+2.41%)
Jun 09, 2020 4.970 5.000 4.940 4.980 84,613 +0.04(+0.81%)
Jun 08, 2020 4.990 5.010 4.920 4.940 62,477 -0.10(-1.98%)
Jun 05, 2020 5.050 5.050 4.950 5.040 99,200 +0.07(+1.41%)
Jun 04, 2020 5.010 5.100 4.902 4.970 182,565 -0.07(-1.29%)
Jun 03, 2020 5.150 5.150 5.000 5.035 40,607 -0.04(-0.69%)
Jun 02, 2020 5.015 5.160 5.015 5.070 17,194 +0.07(+1.40%)
Jun 01, 2020 5.040 5.080 5.000 5.000 33,172 +0.01(+0.20%)
May 29, 2020 5.000 5.050 4.990 4.990 118,400 -0.11(-2.16%)
May 28, 2020 5.080 5.100 5.000 5.100 128,214 +0.08(+1.59%)
May 27, 2020 5.064 5.090 5.000 5.020 29,734 +0.01(+0.20%)
May 26, 2020 5.070 5.120 5.010 5.010 88,102 +0.09(+1.83%)
May 22, 2020 4.985 4.985 4.870 4.920 618,800 -0.09(-1.80%)
May 21, 2020 5.070 5.070 4.870 5.010 55,522 -0.01(-0.20%)
May 20, 2020 5.090 5.150 4.950 5.020 94,433 +0.06(+1.23%)
May 19, 2020 4.975 4.990 4.910 4.959 90,445 +0.05(+1.00%)
May 18, 2020 4.990 5.080 4.910 4.910 106,668 +0.09(+1.87%)
May 15, 2020 4.980 4.980 4.740 4.820 27,900 -0.11(-2.23%)
May 14, 2020 4.805 4.930 4.760 4.930 108,698 +0.19(+3.91%)
May 13, 2020 4.720 4.800 4.700 4.745 85,385 -0.03(-0.53%)
May 12, 2020 4.800 4.840 4.750 4.770 61,155 +0.01(+0.21%)
May 11, 2020 4.770 4.780 4.750 4.760 64,125 -0.02(-0.31%)
May 08, 2020 4.880 4.880 4.750 4.775 19,900 +0.03(+0.53%)
May 07, 2020 4.960 4.960 4.500 4.750 27,683 +0.01(+0.21%)
May 06, 2020 4.780 4.810 4.610 4.740 79,145 -0.16(-3.27%)
May 05, 2020 4.850 4.900 4.810 4.900 38,533 +0.15(+3.16%)
May 04, 2020 4.756 4.850 4.710 4.750 25,358 +0.03(+0.64%)
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.