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 (%)
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%)
May 01, 2020 5.000 5.000 4.600 4.720 75,300 -0.06(-1.26%)
Apr 30, 2020 4.960 5.000 4.761 4.780 107,600 -0.18(-3.73%)
Apr 29, 2020 5.030 5.090 4.940 4.965 22,050 +0.12(+2.48%)
Apr 28, 2020 4.890 4.901 4.840 4.845 33,281 +0.03(+0.71%)
Apr 27, 2020 4.850 4.910 4.790 4.811 40,836 -0.04(-0.80%)
Apr 24, 2020 4.920 5.090 4.850 4.850 34,600 -0.10(-2.02%)
Apr 23, 2020 5.000 5.000 4.910 4.950 84,471 +0.16(+3.32%)
Apr 22, 2020 4.910 4.910 4.760 4.791 19,978 +0.05(+0.97%)
Apr 21, 2020 4.800 4.840 4.610 4.745 358,180 -0.09(-1.96%)
Apr 20, 2020 4.960 5.000 4.840 4.840 66,224 -0.13(-2.62%)
Apr 17, 2020 4.980 4.980 4.900 4.970 112,300 +0.17(+3.54%)
Apr 16, 2020 4.800 4.900 4.800 4.800 98,848 -0.10(-2.04%)
Apr 15, 2020 4.880 4.920 4.770 4.900 23,282 -0.14(-2.78%)
Apr 14, 2020 5.220 5.220 4.900 5.040 73,012 +0.03(+0.60%)
Apr 13, 2020 5.090 5.140 5.000 5.010 45,592 -0.10(-1.90%)
Apr 09, 2020 5.100 5.230 5.060 5.107 101,400 +0.15(+2.96%)
Apr 08, 2020 5.030 5.100 4.840 4.960 119,388 +0.14(+2.90%)
Apr 07, 2020 5.100 5.100 4.820 4.820 385,595 -0.26(-5.14%)
Apr 06, 2020 5.000 5.120 5.000 5.081 140,995 +0.11(+2.12%)
Apr 03, 2020 4.980 5.030 4.900 4.976 428,500 +0.17(+3.44%)
Apr 02, 2020 4.840 4.960 4.750 4.810 181,448 +0.16(+3.44%)
Apr 01, 2020 4.680 4.850 4.580 4.650 468,117 -0.03(-0.64%)
Mar 31, 2020 4.740 4.850 4.680 4.680 1,188,980 +0.13(+2.86%)
Mar 30, 2020 4.500 4.590 4.500 4.550 406,337 +0.14(+3.17%)
Mar 27, 2020 4.445 4.480 4.280 4.410 475,600 -0.02(-0.45%)
Mar 26, 2020 4.444 4.640 4.370 4.430 559,174 +0.08(+1.84%)
Mar 25, 2020 4.260 4.440 4.210 4.350 67,531 +0.05(+1.16%)
Mar 24, 2020 4.200 4.494 4.190 4.300 168,241 -0.10(-2.27%)
Mar 23, 2020 4.480 4.480 4.130 4.400 498,951 -0.09(-2.00%)
Mar 20, 2020 4.120 4.540 4.120 4.490 314,100 +0.08(+1.93%)
Mar 19, 2020 4.560 4.725 4.180 4.405 415,749 -0.15(-3.40%)
Mar 18, 2020 4.450 4.750 4.415 4.560 105,113 -0.24(-5.00%)
Mar 17, 2020 4.570 4.870 4.570 4.800 103,912 +0.17(+3.67%)
Mar 16, 2020 4.660 4.860 4.515 4.630 107,475 -0.17(-3.54%)
Mar 13, 2020 4.980 4.980 4.710 4.800 96,500 +0.08(+1.80%)
Mar 12, 2020 4.790 5.000 4.710 4.715 121,389 -0.19(-3.78%)
Mar 11, 2020 4.900 5.289 4.900 4.900 93,636 -0.15(-2.97%)
Mar 10, 2020 5.050 5.340 4.990 5.050 275,814 +0.71(+16.36%)
Mar 09, 2020 4.550 4.550 4.250 4.340 306,919 -0.63(-12.68%)
Mar 06, 2020 5.000 5.050 4.900 4.970 59,200 +0.03(+0.61%)
Mar 05, 2020 4.978 5.139 4.870 4.940 102,103 -0.21(-4.08%)
Mar 04, 2020 5.240 5.270 5.100 5.150 53,263 +0.30(+6.19%)
Mar 03, 2020 4.930 5.290 4.850 4.850 124,578 -0.08(-1.62%)
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.