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 (%)
Oct 30, 2009 4.270 4.350 4.120 4.120 279,527 -0.38(-8.44%)
Oct 29, 2009 4.500 4.500 4.000 4.500 239,711 +0.05(+1.12%)
Oct 28, 2009 4.380 4.450 4.250 4.450 76,671 -0.05(-1.11%)
Oct 27, 2009 4.460 4.550 4.460 4.500 48,400 -0.20(-4.26%)
Oct 26, 2009 4.620 4.700 4.620 4.700 33,100 +0.00(+0.00%)
Oct 23, 2009 4.700 4.700 4.700 4.700 124,750 +0.00(+0.00%)
Oct 22, 2009 4.700 4.700 4.700 4.700 8,349 +0.15(+3.30%)
Oct 21, 2009 4.550 4.580 4.500 4.550 155,718 +0.00(+0.00%)
Oct 20, 2009 4.600 4.600 4.550 4.550 12,000 -0.10(-2.15%)
Oct 19, 2009 4.400 4.650 4.400 4.650 7,630 +0.15(+3.33%)
Oct 16, 2009 4.450 4.500 3.900 4.500 118,706 +0.05(+1.12%)
Oct 15, 2009 4.320 4.450 4.320 4.450 5,220 +0.00(+0.00%)
Oct 14, 2009 4.450 4.450 4.450 4.450 3,000 +0.02(+0.45%)
Oct 13, 2009 4.430 4.430 4.400 4.430 160,000 -0.22(-4.73%)
Oct 12, 2009 4.650 4.650 4.650 4.650 15,000 +0.41(+9.67%)
Oct 09, 2009 4.300 4.300 4.240 4.240 149,294 +0.14(+3.41%)
Oct 08, 2009 4.100 4.100 4.100 4.100 5,000 +0.19(+4.86%)
Oct 07, 2009 4.150 4.150 3.910 3.910 19,700 -0.09(-2.25%)
Oct 06, 2009 3.930 4.000 3.930 4.000 25,000 +0.13(+3.36%)
Oct 05, 2009 3.950 3.950 3.870 3.870 17,400 +0.10(+2.65%)
Oct 02, 2009 3.500 3.900 3.500 3.770 356,655 -0.11(-2.84%)
Oct 01, 2009 3.950 3.950 3.875 3.880 118,076 +0.23(+6.30%)
Sep 30, 2009 3.650 3.650 3.650 3.650 50,929 +0.10(+2.82%)
Sep 28, 2009 3.550 3.550 3.550 200,000 +0.05(+1.43%)
Sep 25, 2009 3.750 3.950 3.500 3.500 196,000 +0.00(+0.00%)
Sep 24, 2009 3.630 3.630 3.500 3.500 6,500 -0.29(-7.65%)
Sep 23, 2009 3.770 3.850 3.600 3.790 38,012 -0.01(-0.26%)
Sep 22, 2009 3.760 3.800 3.700 3.800 62,800 +0.05(+1.33%)
Sep 21, 2009 3.800 3.800 3.750 3.750 10,290 -0.10(-2.60%)
Sep 18, 2009 3.850 3.850 3.850 3.850 65,552 -0.02(-0.52%)
Sep 17, 2009 3.900 3.910 3.850 3.870 85,752 +0.07(+1.84%)
Sep 16, 2009 3.900 3.900 3.800 3.800 28,869 +0.05(+1.33%)
Sep 14, 2009 3.750 3.750 3.750 0 -0.20(-5.06%)
Sep 11, 2009 3.950 3.950 3.950 3.950 5,000 +0.00(+0.00%)
Sep 09, 2009 3.950 3.950 3.950 0 +0.45(+12.86%)
Sep 08, 2009 3.500 3.700 3.450 3.500 73,500 +0.05(+1.45%)
Sep 04, 2009 3.450 3.500 3.450 3.450 75,000 -0.02(-0.58%)
Sep 03, 2009 3.450 3.500 3.450 3.470 149,950 +0.13(+3.89%)
Sep 02, 2009 3.400 3.400 3.340 3.340 46,900 -0.16(-4.57%)
Sep 01, 2009 3.450 3.500 3.320 3.500 137,750 -0.20(-5.41%)
Aug 28, 2009 3.700 3.700 3.700 0 +0.30(+8.82%)
Aug 27, 2009 3.510 3.600 3.300 3.400 11,410 -0.10(-2.86%)
Aug 25, 2009 3.500 3.500 3.500 2,000 -0.11(-3.05%)
Aug 24, 2009 3.250 3.610 3.610 3.610 59,033 +0.31(+9.39%)
Aug 20, 2009 3.300 3.460 3.300 3.300 500 +0.05(+1.54%)
Aug 19, 2009 3.350 3.350 3.250 3.250 37,242 +0.05(+1.56%)
Aug 17, 2009 3.200 3.200 3.200 55,000 +0.10(+3.23%)
Aug 12, 2009 3.100 3.100 3.100 3.100 300 -0.15(-4.62%)
Aug 11, 2009 3.160 3.250 3.160 3.250 6,600 +0.15(+4.84%)
Aug 10, 2009 3.200 3.300 3.100 3.100 17,550 -0.21(-6.34%)
Aug 07, 2009 3.310 3.310 3.310 3.310 9,400 -0.05(-1.63%)
Aug 06, 2009 3.400 3.470 3.215 3.365 917,884 +0.11(+3.54%)
Aug 05, 2009 3.400 3.400 3.250 3.250 17,200 -0.25(-7.14%)
Aug 04, 2009 3.300 3.700 3.300 3.500 51,668 +0.15(+4.48%)
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.