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 (%)
Aug 29, 2008 3.900 3.900 3.500 3.900 65,724 +0.30(+8.33%)
Aug 28, 2008 4.090 3.600 3.600 3.600 2,237,400 -0.48(-11.66%)
Aug 22, 2008 4.075 4.075 4.075 0 +0.00(+0.00%)
Aug 21, 2008 4.075 4.075 3.750 4.075 231,800 -0.01(-0.37%)
Aug 19, 2008 4.090 4.090 4.090 0 +0.00(+0.00%)
Aug 18, 2008 4.090 4.105 4.090 4.090 102,000 -0.24(-5.54%)
Aug 15, 2008 4.330 4.330 4.250 4.330 146,300 +0.66(+17.98%)
Aug 14, 2008 3.670 3.670 3.670 20,000 +0.00(+0.00%)
Aug 13, 2008 3.670 3.800 3.670 3.670 74,690 -0.08(-2.13%)
Aug 12, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Aug 11, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Aug 08, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Aug 07, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Aug 06, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Aug 05, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Aug 04, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Aug 01, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Jul 31, 2008 3.750 3.750 3.600 3.750 10,900 -0.35(-8.54%)
Jul 30, 2008 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Jul 29, 2008 4.100 4.100 4.100 4.100 1,500 +0.00(+0.00%)
Jul 28, 2008 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Jul 25, 2008 4.100 4.600 4.100 4.100 2,000 -0.10(-2.38%)
Jul 24, 2008 4.200 4.200 4.200 4.200 1,912 +0.00(+0.00%)
Jul 23, 2008 4.200 4.200 4.050 4.200 29,330 -0.20(-4.55%)
Jul 22, 2008 4.400 4.400 4.190 4.400 14,750 +0.25(+6.02%)
Jul 21, 2008 4.550 4.700 4.150 4.150 11,628 -0.40(-8.79%)
Jul 18, 2008 4.550 4.550 4.490 4.550 3,734 +0.15(+3.41%)
Jul 17, 2008 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Jul 16, 2008 4.400 4.600 4.000 4.400 396,402 -0.50(-10.20%)
Jul 15, 2008 4.900 4.900 4.900 4.900 500 +0.50(+11.36%)
Jul 14, 2008 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Jul 11, 2008 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Jul 10, 2008 4.400 4.940 4.400 4.400 8,978 -0.60(-12.00%)
Jul 09, 2008 5.000 5.000 5.000 5.000 1,500 -0.17(-3.29%)
Jul 08, 2008 5.170 5.170 5.170 5.170 0 +0.00(+0.00%)
Jul 07, 2008 5.170 5.170 5.170 5.170 0 +0.00(+0.00%)
Jul 04, 2008 5.170 5.170 5.170 5.170 7,220 +0.00(+0.00%)
Jul 03, 2008 5.170 5.170 5.170 5.170 7,220 +0.00(+0.00%)
Jul 02, 2008 5.170 5.300 5.065 5.170 138,160 +0.20(+4.02%)
Jul 01, 2008 4.970 5.100 4.890 4.970 69,786 -0.45(-8.30%)
Jun 30, 2008 5.420 5.420 5.420 5.420 44,877 -0.58(-9.67%)
Jun 27, 2008 6.000 6.000 6.000 6.000 13,426 +0.00(+0.00%)
Jun 26, 2008 6.000 6.000 6.000 6.000 1,252 +0.37(+6.57%)
Jun 25, 2008 5.630 5.630 5.350 5.630 19,784 +0.13(+2.36%)
Jun 24, 2008 5.500 5.500 5.500 5.500 7,581 +0.25(+4.76%)
Jun 23, 2008 5.690 5.700 5.250 5.250 8,600 -0.44(-7.73%)
Jun 20, 2008 5.690 5.850 5.690 5.690 63,400 -0.06(-1.04%)
Jun 19, 2008 5.750 5.750 5.750 5.750 2,169 +0.25(+4.55%)
Jun 18, 2008 5.500 5.750 5.000 5.500 72,732 +0.02(+0.36%)
Jun 17, 2008 5.480 5.700 5.480 5.480 208,084 -0.52(-8.67%)
Jun 16, 2008 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Jun 13, 2008 6.000 6.000 6.000 6.000 1,500 -0.06(-0.99%)
Jun 12, 2008 6.060 6.060 6.060 6.060 0 +0.00(+0.00%)
Jun 11, 2008 6.060 6.060 6.060 6.060 0 +0.00(+0.00%)
Jun 10, 2008 6.060 6.060 6.060 6.060 25,800 +0.00(+0.00%)
Jun 09, 2008 6.060 6.060 6.060 6.060 0 +0.00(+0.00%)
Jun 06, 2008 6.060 6.060 5.950 6.060 86,600 +0.36(+6.32%)
Jun 05, 2008 5.700 5.825 5.300 5.700 84,483 -0.40(-6.56%)
Jun 04, 2008 6.100 6.100 6.100 6.100 1,300 +0.15(+2.52%)
Jun 03, 2008 5.950 5.950 5.950 5.950 97,800 +0.00(+0.00%)
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.