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 31, 2018 5.485 5.560 5.460 5.550 11,022 +0.22(+4.13%)
Jul 30, 2018 5.380 5.450 5.330 5.330 40,917 +0.09(+1.81%)
Jul 27, 2018 5.210 5.242 5.210 5.235 33,400 +0.08(+1.45%)
Jul 26, 2018 5.200 5.210 5.160 5.160 33,269 +0.06(+1.18%)
Jul 25, 2018 5.080 5.200 5.080 5.100 107,355 +0.03(+0.59%)
Jul 24, 2018 5.090 5.136 5.060 5.070 170,231 -0.04(-0.88%)
Jul 23, 2018 5.080 5.140 5.080 5.115 110,496 +0.02(+0.29%)
Jul 20, 2018 5.190 5.190 5.080 5.100 11,045 -0.01(-0.20%)
Jul 19, 2018 5.175 5.200 5.080 5.110 55,220 -0.01(-0.29%)
Jul 18, 2018 5.110 5.272 5.100 5.125 96,946 -0.08(-1.44%)
Jul 17, 2018 5.220 5.300 5.200 5.200 7,378 -0.06(-1.14%)
Jul 16, 2018 5.280 5.300 5.250 5.260 60,164 +0.00(+0.00%)
Jul 13, 2018 5.210 5.300 5.210 5.260 30,345 -0.08(-1.50%)
Jul 12, 2018 5.210 5.340 5.186 5.340 14,367 +0.10(+2.01%)
Jul 11, 2018 5.300 5.320 5.210 5.235 35,629 -0.13(-2.42%)
Jul 10, 2018 5.400 5.400 5.280 5.365 7,492 +0.04(+0.80%)
Jul 09, 2018 5.250 5.390 5.250 5.322 18,877 +0.00(+0.05%)
Jul 06, 2018 5.143 5.350 5.140 5.320 216,549 +0.28(+5.56%)
Jul 05, 2018 5.040 5.050 5.030 5.040 10,172 +0.04(+0.90%)
Jul 03, 2018 4.995 4.995 4.995 0 +0.12(+2.36%)
Jul 02, 2018 5.000 5.000 4.860 4.880 337,039 -0.05(-1.01%)
Jun 29, 2018 4.920 5.000 4.920 4.930 29,750 -0.04(-0.70%)
Jun 28, 2018 4.960 5.040 4.910 4.965 108,479 +0.00(+0.10%)
Jun 27, 2018 5.016 5.040 4.960 4.960 17,805 -0.08(-1.59%)
Jun 26, 2018 4.950 5.040 4.950 5.040 19,811 +0.05(+1.00%)
Jun 25, 2018 4.950 5.030 4.950 4.990 29,748 -0.05(-0.99%)
Jun 22, 2018 4.950 5.040 4.950 5.040 25,380 +0.07(+1.31%)
Jun 21, 2018 4.950 5.020 4.950 4.975 339,923 -0.03(-0.50%)
Jun 20, 2018 4.950 5.050 4.950 5.000 33,622 +0.05(+1.01%)
Jun 19, 2018 4.920 4.990 4.850 4.950 64,772 -0.03(-0.60%)
Jun 18, 2018 5.020 5.020 4.850 4.980 40,809 -0.04(-0.80%)
Jun 15, 2018 5.030 4.873 5.020 243,910 -0.02(-0.40%)
Jun 14, 2018 4.996 5.140 4.996 5.040 311,647 -0.04(-0.88%)
Jun 13, 2018 4.950 5.140 4.950 5.085 158,832 +0.09(+1.90%)
Jun 12, 2018 4.950 4.990 4.900 4.990 28,494 +0.04(+0.71%)
Jun 11, 2018 4.960 5.000 4.910 4.955 11,096 -0.03(-0.50%)
Jun 08, 2018 4.950 4.990 4.950 4.980 16,341 +0.01(+0.20%)
Jun 07, 2018 5.020 5.040 4.970 4.970 196,626 -0.04(-0.80%)
Jun 06, 2018 5.000 5.050 5.000 5.010 31,906 +0.01(+0.20%)
Jun 05, 2018 5.100 5.100 5.000 5.000 9,859 +0.03(+0.60%)
Jun 04, 2018 4.940 4.990 4.930 4.970 21,101 +0.04(+0.91%)
Jun 01, 2018 4.900 5.000 4.870 4.925 8,172 -0.08(-1.50%)
May 31, 2018 4.950 5.000 4.870 5.000 203,103 +0.04(+0.81%)
May 30, 2018 5.020 5.030 4.950 4.960 16,370 +0.03(+0.61%)
May 29, 2018 5.050 5.050 4.840 4.930 13,750 -0.15(-2.95%)
May 25, 2018 5.080 5.080 5.080 0 -0.03(-0.63%)
May 24, 2018 5.140 5.200 5.112 5.112 7,729 +0.00(+0.04%)
May 23, 2018 5.270 5.270 5.090 5.110 6,891 -0.17(-3.27%)
May 22, 2018 5.250 5.330 5.210 5.282 32,959 +0.08(+1.59%)
May 21, 2018 5.200 5.250 5.150 5.200 15,333 +0.02(+0.39%)
May 18, 2018 5.130 5.180 5.060 5.180 9,002 -0.04(-0.67%)
May 17, 2018 5.190 5.270 5.190 5.215 28,244 +0.01(+0.29%)
May 16, 2018 5.100 5.200 5.100 5.200 24,112 +0.15(+2.97%)
May 15, 2018 5.080 5.094 5.030 5.050 23,325 +0.07(+1.41%)
May 14, 2018 5.020 5.050 4.980 4.980 61,492 +0.01(+0.20%)
May 11, 2018 4.940 5.050 4.940 4.970 14,796 +0.00(+0.00%)
May 10, 2018 4.980 5.008 4.930 4.970 65,926 +0.00(+0.00%)
May 09, 2018 5.050 5.050 4.960 4.970 5,883 +0.06(+1.27%)
May 08, 2018 4.925 4.950 4.890 4.907 21,710 -0.02(-0.36%)
May 07, 2018 4.900 4.950 4.900 4.925 18,398 +0.02(+0.41%)
May 04, 2018 4.900 4.940 4.870 4.905 37,578 -0.04(-0.71%)
May 03, 2018 4.870 4.970 4.858 4.940 38,375 +0.13(+2.70%)
May 02, 2018 4.900 4.900 4.770 4.810 83,109 -0.13(-2.63%)
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.