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 (%)
Nov 28, 2014 7.070 7.070 6.850 6.850 126,095 -0.34(-4.73%)
Nov 26, 2014 7.190 7.190 7.190 0 -0.14(-1.89%)
Nov 25, 2014 7.330 7.384 7.250 7.329 491,473 -0.04(-0.56%)
Nov 24, 2014 7.330 7.400 7.300 7.370 687,326 -0.07(-0.91%)
Nov 21, 2014 7.590 7.590 6.490 7.438 400,784 -0.18(-2.39%)
Nov 20, 2014 7.670 7.800 7.500 7.620 811,602 +0.17(+2.28%)
Nov 19, 2014 7.340 7.450 7.340 7.450 861,148 +0.36(+5.08%)
Nov 18, 2014 7.140 7.150 7.090 7.090 80,298 +0.09(+1.29%)
Nov 17, 2014 7.000 6.860 7.000 40,608 +0.14(+2.04%)
Nov 14, 2014 6.910 6.934 6.850 6.860 57,470 +0.08(+1.18%)
Nov 13, 2014 6.940 7.000 6.750 6.780 73,504 -0.40(-5.57%)
Nov 12, 2014 7.230 7.230 7.105 7.180 292,469 -0.05(-0.69%)
Nov 11, 2014 7.158 7.230 7.130 7.230 60,576 +0.05(+0.70%)
Nov 10, 2014 7.050 7.300 7.050 7.180 79,214 +0.36(+5.27%)
Nov 07, 2014 6.748 7.000 6.700 6.820 56,346 +0.09(+1.34%)
Nov 06, 2014 6.880 6.904 6.720 6.730 91,916 -0.18(-2.60%)
Nov 05, 2014 6.950 6.950 6.910 6.910 39,113 +0.11(+1.59%)
Nov 04, 2014 6.850 6.870 6.800 6.802 26,949 -0.05(-0.70%)
Nov 03, 2014 6.870 6.940 6.850 6.850 76,219 +0.07(+1.03%)
Oct 31, 2014 6.950 6.950 6.778 6.780 241,633 -0.22(-3.14%)
Oct 30, 2014 6.780 7.000 6.750 7.000 106,949 +0.33(+4.95%)
Oct 29, 2014 6.600 6.730 6.600 6.670 73,605 +0.04(+0.60%)
Oct 28, 2014 6.550 6.630 6.540 6.630 43,584 +0.13(+1.94%)
Oct 27, 2014 6.550 6.470 6.470 6.504 268,271 +0.03(+0.53%)
Oct 24, 2014 6.360 6.470 6.330 6.470 34,581 +0.07(+1.09%)
Oct 23, 2014 6.280 6.400 6.280 6.400 16,209 +0.10(+1.59%)
Oct 22, 2014 6.410 6.420 6.270 6.300 34,430 -0.21(-3.23%)
Oct 21, 2014 6.380 6.510 6.380 6.510 98,540 +0.18(+2.84%)
Oct 20, 2014 6.510 6.510 6.300 6.330 140,354 -0.21(-3.21%)
Oct 17, 2014 6.600 6.600 6.510 6.540 91,748 +0.04(+0.62%)
Oct 16, 2014 6.500 6.550 6.420 6.500 84,031 +0.00(+0.00%)
Oct 15, 2014 6.590 6.600 6.500 6.500 101,218 -0.10(-1.52%)
Oct 14, 2014 6.666 6.680 6.600 6.600 88,712 -0.10(-1.49%)
Oct 13, 2014 6.560 6.684 6.560 6.700 52,976 +0.10(+1.52%)
Oct 10, 2014 6.670 6.800 6.540 6.600 466,095 -0.10(-1.49%)
Oct 09, 2014 6.720 6.720 6.650 6.700 75,216 +0.04(+0.60%)
Oct 08, 2014 6.730 6.743 6.620 6.660 81,821 -0.29(-4.17%)
Oct 07, 2014 6.800 7.180 6.720 6.950 207,954 +0.16(+2.36%)
Oct 06, 2014 6.810 6.830 6.790 6.790 34,190 +0.14(+2.11%)
Oct 03, 2014 6.590 6.740 6.590 6.650 99,142 -0.09(-1.34%)
Oct 02, 2014 6.670 6.740 6.610 6.740 120,603 +0.04(+0.60%)
Oct 01, 2014 6.838 6.838 6.650 6.700 36,610 -0.10(-1.47%)
Sep 30, 2014 6.923 6.930 6.760 6.800 87,264 -0.26(-3.68%)
Sep 29, 2014 7.240 7.240 7.050 7.060 75,777 -0.30(-4.04%)
Sep 26, 2014 7.350 7.395 7.300 7.357 14,278 +0.11(+1.48%)
Sep 25, 2014 7.340 7.350 7.250 7.250 6,419 -0.09(-1.23%)
Sep 24, 2014 7.286 7.400 7.286 7.340 9,011 +0.07(+0.96%)
Sep 23, 2014 7.260 7.343 7.250 7.270 107,386 +0.17(+2.39%)
Sep 22, 2014 7.240 7.240 7.100 7.100 85,522 -0.14(-1.93%)
Sep 19, 2014 7.280 7.310 7.200 7.240 356,031 -0.08(-1.09%)
Sep 18, 2014 7.430 7.430 7.300 7.320 10,011 -0.11(-1.48%)
Sep 17, 2014 7.463 7.502 7.430 7.430 24,664 +0.01(+0.13%)
Sep 16, 2014 7.400 7.478 7.380 7.420 620,063 -0.07(-0.93%)
Sep 15, 2014 7.440 7.500 7.300 7.490 69,049 +0.09(+1.22%)
Sep 12, 2014 7.350 7.520 7.350 7.400 21,842 +0.05(+0.71%)
Sep 11, 2014 7.300 7.450 7.300 7.348 236,143 -0.15(-2.03%)
Sep 10, 2014 7.450 7.530 7.450 7.500 105,550 +0.03(+0.40%)
Sep 09, 2014 7.400 7.535 7.400 7.470 182,743 +0.16(+2.19%)
Sep 08, 2014 7.410 7.410 7.280 7.310 44,615 -0.11(-1.48%)
Sep 05, 2014 7.470 7.340 7.420 30,769 -0.01(-0.13%)
Sep 04, 2014 7.370 7.450 7.370 7.430 42,801 +0.13(+1.78%)
Sep 03, 2014 7.310 7.360 7.260 7.300 200,718 +0.26(+3.66%)
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.