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 30, 2021 5.230 5.270 5.215 5.240 291,716 +0.05(+0.96%)
Jul 29, 2021 5.240 5.270 5.190 5.190 289,917 +0.02(+0.39%)
Jul 28, 2021 5.200 5.230 5.170 5.170 76,519 -0.02(-0.39%)
Jul 27, 2021 5.220 5.260 5.170 5.190 88,441 -0.02(-0.38%)
Jul 26, 2021 5.165 5.250 5.140 5.210 114,863 -0.02(-0.38%)
Jul 23, 2021 5.175 5.240 5.175 5.230 19,648 +0.11(+2.15%)
Jul 22, 2021 5.100 5.170 5.100 5.120 127,716 -0.04(-0.78%)
Jul 21, 2021 5.120 5.180 5.100 5.160 23,506 +0.05(+0.98%)
Jul 20, 2021 5.035 5.170 4.990 5.110 494,073 +0.01(+0.20%)
Jul 19, 2021 5.140 5.240 5.100 5.100 73,784 -1.04(-16.93%)
Jul 16, 2021 6.300 6.300 5.950 6.139 59,852 -0.01(-0.18%)
Jul 15, 2021 6.350 6.350 6.058 6.150 22,373 -0.15(-2.38%)
Jul 14, 2021 6.270 6.340 6.220 6.300 47,222 +0.00(+0.00%)
Jul 13, 2021 6.300 6.369 6.300 6.300 8,804 -0.06(-0.94%)
Jul 12, 2021 6.382 6.390 6.310 6.360 24,220 +0.00(+0.00%)
Jul 09, 2021 6.300 6.410 6.300 6.360 25,585 +0.14(+2.25%)
Jul 08, 2021 6.290 6.300 6.210 6.220 201,914 -0.12(-1.89%)
Jul 07, 2021 6.390 6.410 6.340 6.340 34,224 -0.01(-0.16%)
Jul 06, 2021 6.510 6.520 6.330 6.350 64,335 +0.08(+1.28%)
Jul 02, 2021 6.280 6.300 6.270 6.270 8,365 +0.01(+0.16%)
Jul 01, 2021 6.285 6.300 6.226 6.260 23,306 +0.04(+0.64%)
Jun 30, 2021 6.260 6.330 6.200 6.220 53,686 -0.04(-0.64%)
Jun 29, 2021 6.270 6.320 6.250 6.260 8,724 -0.04(-0.63%)
Jun 28, 2021 6.380 6.390 6.300 6.300 20,425 -0.04(-0.63%)
Jun 25, 2021 6.330 6.390 6.300 6.340 53,791 +0.01(+0.24%)
Jun 24, 2021 6.315 6.360 6.301 6.325 9,851 +0.03(+0.40%)
Jun 23, 2021 6.350 6.360 6.280 6.300 7,904 -0.02(-0.32%)
Jun 22, 2021 6.288 6.320 6.160 6.320 3,434 +0.08(+1.28%)
Jun 21, 2021 6.300 6.300 6.230 6.240 27,328 -0.03(-0.48%)
Jun 18, 2021 6.300 6.320 6.160 6.270 112,367 -0.13(-2.03%)
Jun 17, 2021 6.415 6.430 6.330 6.400 28,680 +0.06(+0.95%)
Jun 16, 2021 6.435 6.440 6.340 6.340 11,301 -0.07(-1.14%)
Jun 15, 2021 6.390 6.413 6.380 6.413 48,409 +0.01(+0.22%)
Jun 14, 2021 6.370 6.405 6.350 6.399 24,345 +0.10(+1.57%)
Jun 11, 2021 6.320 6.340 6.260 6.300 32,176 -0.02(-0.32%)
Jun 10, 2021 6.370 6.370 6.280 6.320 21,942 -0.03(-0.47%)
Jun 09, 2021 6.360 6.370 6.320 6.350 5,096 -0.01(-0.16%)
Jun 08, 2021 6.340 6.370 6.310 6.360 47,662 +0.04(+0.63%)
Jun 07, 2021 6.400 6.400 6.300 6.320 28,257 -0.02(-0.32%)
Jun 04, 2021 6.350 6.350 6.300 6.340 10,543 -0.03(-0.47%)
Jun 03, 2021 6.320 6.370 6.310 6.370 25,314 +0.01(+0.16%)
Jun 02, 2021 6.290 6.360 6.290 6.360 17,182 +0.08(+1.27%)
Jun 01, 2021 6.294 6.320 6.270 6.280 37,124 +0.03(+0.48%)
May 28, 2021 6.270 6.280 6.250 6.250 32,801 +0.01(+0.16%)
May 27, 2021 6.210 6.260 6.210 6.240 712,444 -0.01(-0.16%)
May 26, 2021 6.240 6.270 6.210 6.250 25,686 -0.02(-0.32%)
May 25, 2021 6.300 6.320 6.270 6.270 122,778 +0.02(+0.32%)
May 24, 2021 6.270 6.276 6.249 6.250 470,816 +0.05(+0.81%)
May 21, 2021 6.160 6.250 6.140 6.200 35,975 +0.04(+0.65%)
May 20, 2021 6.250 6.250 6.150 6.160 18,474 -0.09(-1.44%)
May 19, 2021 6.170 6.250 6.100 6.250 26,114 +0.12(+1.96%)
May 18, 2021 6.050 6.160 5.970 6.130 40,581 +0.08(+1.32%)
May 17, 2021 6.044 6.050 6.035 6.050 8,457 +0.05(+0.83%)
May 14, 2021 5.960 6.050 5.850 6.000 89,048 +0.04(+0.67%)
May 13, 2021 6.003 6.050 5.950 5.960 25,931 -0.04(-0.67%)
May 12, 2021 5.960 6.020 5.955 6.000 30,673 -0.03(-0.50%)
May 11, 2021 5.930 6.030 5.910 6.030 41,592 +0.09(+1.52%)
May 10, 2021 5.900 5.940 5.850 5.940 8,209 +0.11(+1.80%)
May 07, 2021 5.860 5.940 5.790 5.835 8,488 +0.01(+0.26%)
May 06, 2021 5.690 5.870 5.690 5.820 8,627 +0.13(+2.28%)
May 05, 2021 5.670 5.810 5.670 5.690 16,240 -0.05(-0.87%)
May 04, 2021 5.729 5.880 5.641 5.740 55,067 +0.13(+2.32%)
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.