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 (%)
Jun 30, 2008 5.420 5.420 5.420 5.420 44,877 -0.58(-9.67%)
Jun 27, 2008 6.000 6.000 6.000 6.000 13,426 +0.00(+0.00%)
Jun 26, 2008 6.000 6.000 6.000 6.000 1,252 +0.37(+6.57%)
Jun 25, 2008 5.630 5.630 5.350 5.630 19,784 +0.13(+2.36%)
Jun 24, 2008 5.500 5.500 5.500 5.500 7,581 +0.25(+4.76%)
Jun 23, 2008 5.690 5.700 5.250 5.250 8,600 -0.44(-7.73%)
Jun 20, 2008 5.690 5.850 5.690 5.690 63,400 -0.06(-1.04%)
Jun 19, 2008 5.750 5.750 5.750 5.750 2,169 +0.25(+4.55%)
Jun 18, 2008 5.500 5.750 5.000 5.500 72,732 +0.02(+0.36%)
Jun 17, 2008 5.480 5.700 5.480 5.480 208,084 -0.52(-8.67%)
Jun 16, 2008 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Jun 13, 2008 6.000 6.000 6.000 6.000 1,500 -0.06(-0.99%)
Jun 12, 2008 6.060 6.060 6.060 6.060 0 +0.00(+0.00%)
Jun 11, 2008 6.060 6.060 6.060 6.060 0 +0.00(+0.00%)
Jun 10, 2008 6.060 6.060 6.060 6.060 25,800 +0.00(+0.00%)
Jun 09, 2008 6.060 6.060 6.060 6.060 0 +0.00(+0.00%)
Jun 06, 2008 6.060 6.060 5.950 6.060 86,600 +0.36(+6.32%)
Jun 05, 2008 5.700 5.825 5.300 5.700 84,483 -0.40(-6.56%)
Jun 04, 2008 6.100 6.100 6.100 6.100 1,300 +0.15(+2.52%)
Jun 03, 2008 5.950 5.950 5.950 5.950 97,800 +0.00(+0.00%)
Jun 02, 2008 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
May 30, 2008 5.870 5.950 5.880 5.950 218,614 +0.08(+1.36%)
May 29, 2008 5.870 5.870 5.870 5.870 0 +0.00(+0.00%)
May 28, 2008 5.870 5.870 5.870 5.870 1,400,000 +0.00(+0.00%)
May 27, 2008 5.900 5.870 5.600 5.870 241,847 -0.03(-0.51%)
May 26, 2008 5.900 5.900 5.900 5.900 2,500 +0.00(+0.00%)
May 23, 2008 5.900 5.900 5.900 5.900 2,500 -0.60(-9.23%)
May 22, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
May 21, 2008 6.500 6.500 6.450 6.500 700 +0.40(+6.56%)
May 20, 2008 6.100 6.100 6.100 6.100 255 +0.46(+8.16%)
May 19, 2008 5.850 6.050 5.640 5.640 27,200 -0.21(-3.59%)
May 16, 2008 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
May 15, 2008 5.850 5.850 5.600 5.850 55,300 +0.10(+1.74%)
May 14, 2008 5.750 5.750 5.750 5.750 123,800 +0.00(+0.00%)
May 13, 2008 5.750 5.750 5.550 5.750 100,900 +0.40(+7.48%)
May 12, 2008 5.350 5.450 5.250 5.350 23,750 +0.37(+7.43%)
May 09, 2008 4.800 5.150 4.850 4.980 79,070 +0.18(+3.75%)
May 08, 2008 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
May 07, 2008 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
May 06, 2008 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
May 05, 2008 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
May 02, 2008 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
May 01, 2008 4.800 4.800 4.800 4.800 4,500 +0.06(+1.27%)
Apr 30, 2008 4.740 4.740 4.740 4.740 0 +0.00(+0.00%)
Apr 29, 2008 4.740 4.740 4.740 4.740 26,622 +0.00(+0.00%)
Apr 28, 2008 4.740 4.750 4.650 4.740 33,919 -0.16(-3.27%)
Apr 25, 2008 4.750 5.000 4.900 4.900 16,000 +0.15(+3.16%)
Apr 24, 2008 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Apr 23, 2008 4.750 5.000 4.750 4.750 17,600 -45.05(-90.46%)
Apr 22, 2008 49.80 49.80 49.80 49.80 500 -0.20(-0.40%)
Apr 21, 2008 50.00 50.00 50.00 50.00 0 +0.00(+0.00%)
Apr 18, 2008 50.00 50.00 50.00 50.00 0 +0.00(+0.00%)
Apr 17, 2008 50.00 50.00 49.95 50.00 8,200 +0.00(+0.00%)
Apr 16, 2008 50.00 50.07 50.00 50.00 730 +0.94(+1.92%)
Apr 15, 2008 49.06 49.06 49.01 49.06 8,700 -2.69(-5.20%)
Apr 14, 2008 51.75 51.75 51.75 51.75 1,460 +0.00(+0.00%)
Apr 11, 2008 51.75 51.75 51.75 51.75 0 +0.00(+0.00%)
Apr 10, 2008 51.75 53.00 51.75 51.75 300 +1.95(+3.92%)
Apr 09, 2008 49.80 49.80 48.00 49.80 2,282 +1.05(+2.15%)
Apr 08, 2008 50.50 51.00 48.75 48.75 1,804 -1.75(-3.47%)
Apr 07, 2008 50.50 50.50 50.40 50.50 2,286 +0.50(+1.00%)
Apr 04, 2008 50.00 50.00 50.00 50.00 1,000 -0.50(-0.99%)
Apr 03, 2008 50.50 50.50 50.50 50.50 0 +0.00(+0.00%)
Apr 02, 2008 51.07 50.50 50.50 50.50 200 -0.57(-1.12%)
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.