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 (%)
Apr 30, 2021 5.631 5.720 5.630 5.720 12,700 +0.05(+0.88%)
Apr 29, 2021 5.698 5.698 5.668 5.670 8,999 +0.00(+0.00%)
Apr 28, 2021 5.665 5.710 5.650 5.670 46,953 -0.03(-0.44%)
Apr 27, 2021 5.660 5.700 5.660 5.695 46,461 -0.00(-0.09%)
Apr 26, 2021 5.700 5.737 5.660 5.700 44,283 +0.04(+0.71%)
Apr 23, 2021 5.760 5.760 5.620 5.660 51,100 -0.08(-1.39%)
Apr 22, 2021 5.650 5.760 5.620 5.740 202,942 +0.10(+1.77%)
Apr 21, 2021 5.640 5.660 5.630 5.640 12,685 +0.04(+0.80%)
Apr 20, 2021 5.510 5.630 5.492 5.595 16,138 +0.09(+1.63%)
Apr 19, 2021 5.570 5.570 5.491 5.505 17,525 -0.07(-1.17%)
Apr 16, 2021 5.640 5.640 5.550 5.570 18,500 +0.09(+1.64%)
Apr 15, 2021 5.600 5.610 5.480 5.480 29,271 -0.16(-2.84%)
Apr 14, 2021 5.570 5.640 5.550 5.640 32,558 +0.09(+1.62%)
Apr 13, 2021 5.455 5.554 5.455 5.550 17,395 +0.06(+1.13%)
Apr 12, 2021 5.450 5.520 5.450 5.488 26,457 +0.04(+0.70%)
Apr 09, 2021 5.490 5.490 5.402 5.450 9,300 -0.08(-1.45%)
Apr 08, 2021 5.560 5.560 5.410 5.530 39,835 +0.04(+0.73%)
Apr 07, 2021 5.463 5.510 5.440 5.490 13,932 +0.04(+0.73%)
Apr 06, 2021 5.550 5.560 5.450 5.450 66,727 -0.03(-0.55%)
Apr 05, 2021 5.473 5.536 5.460 5.480 7,600 -0.02(-0.45%)
Apr 01, 2021 5.520 5.550 5.480 5.505 21,000 +0.05(+1.01%)
Mar 31, 2021 5.470 5.530 5.450 5.450 66,117 +0.01(+0.18%)
Mar 30, 2021 5.410 5.440 5.360 5.440 17,013 -0.01(-0.18%)
Mar 29, 2021 5.500 5.500 5.400 5.450 26,599 +0.04(+0.74%)
Mar 26, 2021 5.420 5.470 5.410 5.410 21,400 +0.05(+0.93%)
Mar 25, 2021 5.308 5.360 5.260 5.360 8,826 +0.03(+0.56%)
Mar 24, 2021 5.330 5.330 5.300 5.330 8,009 +0.00(+0.09%)
Mar 23, 2021 5.330 5.360 5.325 5.325 16,341 -0.02(-0.33%)
Mar 22, 2021 5.490 5.490 5.300 5.343 27,008 -0.02(-0.33%)
Mar 19, 2021 5.310 5.360 5.260 5.360 100,000 +0.01(+0.23%)
Mar 18, 2021 5.418 5.418 5.320 5.348 22,536 -0.06(-1.16%)
Mar 17, 2021 5.470 5.480 5.395 5.410 17,752 -0.13(-2.35%)
Mar 16, 2021 5.525 5.550 5.440 5.540 70,194 +0.03(+0.54%)
Mar 15, 2021 5.510 5.540 5.500 5.510 50,379 +0.14(+2.61%)
Mar 12, 2021 5.475 5.500 5.370 5.370 39,000 -0.07(-1.29%)
Mar 11, 2021 5.360 5.490 5.360 5.440 37,208 +0.01(+0.18%)
Mar 10, 2021 5.460 5.500 5.346 5.430 17,280 -0.06(-1.09%)
Mar 09, 2021 5.480 5.500 5.460 5.490 55,475 +0.09(+1.67%)
Mar 08, 2021 5.400 5.410 5.320 5.400 52,560 +0.02(+0.37%)
Mar 05, 2021 5.410 5.410 5.250 5.380 14,600 +0.01(+0.19%)
Mar 04, 2021 5.430 5.450 5.300 5.370 46,921 +0.04(+0.75%)
Mar 03, 2021 5.360 5.460 5.330 5.330 16,364 -0.07(-1.30%)
Mar 02, 2021 5.330 5.400 5.290 5.400 32,388 +0.14(+2.66%)
Mar 01, 2021 5.291 5.390 5.250 5.260 24,119 +0.08(+1.45%)
Feb 26, 2021 5.371 5.381 5.160 5.185 18,600 -0.07(-1.24%)
Feb 25, 2021 5.319 5.320 5.190 5.250 190,757 -0.05(-0.94%)
Feb 24, 2021 5.300 5.410 5.300 5.300 259,317 -0.05(-0.93%)
Feb 23, 2021 5.500 5.500 5.297 5.350 27,430 +0.05(+0.92%)
Feb 22, 2021 5.280 5.360 5.280 5.301 19,901 +0.03(+0.59%)
Feb 19, 2021 5.270 5.340 5.260 5.270 500,300 -0.03(-0.57%)
Feb 18, 2021 5.365 5.370 5.270 5.300 58,290 -0.08(-1.49%)
Feb 17, 2021 5.380 5.440 5.380 5.380 23,839 -0.08(-1.47%)
Feb 16, 2021 5.460 5.470 5.350 5.460 36,682 +0.09(+1.68%)
Feb 12, 2021 5.365 5.470 5.310 5.370 14,200 +0.02(+0.37%)
Feb 11, 2021 5.350 5.460 5.340 5.350 47,873 +0.00(+0.00%)
Feb 10, 2021 5.500 5.500 5.340 5.350 15,124 -0.05(-0.93%)
Feb 09, 2021 5.425 5.440 5.290 5.400 20,075 -0.10(-1.82%)
Feb 08, 2021 5.410 5.500 5.390 5.500 29,073 +0.13(+2.52%)
Feb 05, 2021 5.385 5.390 5.320 5.365 7,600 +0.04(+0.85%)
Feb 04, 2021 5.320 5.420 5.280 5.320 214,451 +0.03(+0.57%)
Feb 03, 2021 5.380 5.380 5.283 5.290 22,699 -0.06(-1.18%)
Feb 02, 2021 5.350 5.450 5.300 5.353 34,564 +0.12(+2.36%)
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.