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 (%)
Nov 30, 2011 5.270 5.450 5.250 5.450 76,221 +0.33(+6.45%)
Nov 29, 2011 5.150 5.200 5.100 5.120 38,695 -0.09(-1.73%)
Nov 28, 2011 5.150 5.210 5.150 5.210 13,500 +0.21(+4.20%)
Nov 25, 2011 5.000 5.050 4.950 5.000 187,425 -0.10(-1.96%)
Nov 22, 2011 5.100 5.100 5.100 5.100 0 -0.05(-0.97%)
Nov 21, 2011 5.090 5.150 5.020 5.150 125,610 -0.08(-1.53%)
Nov 18, 2011 5.250 5.300 5.230 5.230 58,052 +0.10(+1.95%)
Nov 17, 2011 5.220 5.220 5.130 5.130 27,500 -0.17(-3.21%)
Nov 16, 2011 5.350 5.350 5.250 5.300 312,890 +0.05(+0.95%)
Nov 15, 2011 5.040 5.250 5.040 5.250 14,841 +0.22(+4.37%)
Nov 14, 2011 5.030 5.070 5.030 5.030 47,068 +0.00(+0.00%)
Nov 11, 2011 4.950 5.050 4.950 5.030 108,250 +0.05(+1.00%)
Nov 10, 2011 4.920 4.980 4.920 4.980 22,800 +0.29(+6.18%)
Nov 09, 2011 5.100 5.100 4.650 4.690 83,630 -0.43(-8.40%)
Nov 08, 2011 5.080 5.120 5.040 5.120 36,388 +0.09(+1.79%)
Nov 07, 2011 5.060 5.060 5.000 5.030 13,300 -0.01(-0.20%)
Nov 04, 2011 5.000 5.060 4.980 5.040 148,028 +0.02(+0.40%)
Nov 03, 2011 4.950 5.050 4.950 5.020 67,934 +0.11(+2.24%)
Nov 02, 2011 4.850 4.990 4.850 4.910 12,520 +0.11(+2.29%)
Nov 01, 2011 4.770 4.800 4.690 4.800 45,650 -0.18(-3.61%)
Oct 31, 2011 5.000 5.000 4.940 4.980 35,900 -0.02(-0.40%)
Oct 28, 2011 4.940 5.000 4.870 5.000 44,800 +0.10(+2.04%)
Oct 27, 2011 4.790 4.930 4.790 4.900 907,853 +0.20(+4.26%)
Oct 26, 2011 4.720 4.750 4.630 4.700 229,752 +0.08(+1.73%)
Oct 25, 2011 4.750 4.750 4.620 4.620 34,201 -0.10(-2.12%)
Oct 24, 2011 4.780 4.780 4.690 4.720 74,230 +0.07(+1.51%)
Oct 21, 2011 4.550 4.650 4.550 4.650 4,300 +0.21(+4.73%)
Oct 20, 2011 4.560 4.560 4.440 4.440 9,700 -0.09(-1.99%)
Oct 19, 2011 4.560 4.560 4.460 4.530 38,324 -0.12(-2.58%)
Oct 18, 2011 4.550 4.650 4.510 4.650 28,860 +0.15(+3.33%)
Oct 17, 2011 4.550 4.550 4.490 4.500 37,098 -0.23(-4.86%)
Oct 14, 2011 4.600 4.730 4.600 4.730 41,800 +0.23(+5.11%)
Oct 13, 2011 4.500 4.500 4.500 4.500 7,860 +0.00(+0.00%)
Oct 12, 2011 4.520 4.590 4.500 4.500 101,055 +0.06(+1.35%)
Oct 11, 2011 4.480 4.497 4.390 4.440 115,290 +0.01(+0.23%)
Oct 10, 2011 4.400 4.480 4.400 4.430 35,698 +0.32(+7.74%)
Oct 07, 2011 4.220 4.220 4.090 4.112 88,900 -0.17(-3.93%)
Oct 06, 2011 4.150 4.280 4.140 4.280 48,716 +0.03(+0.71%)
Oct 05, 2011 4.040 4.250 4.040 4.250 175,610 +0.07(+1.67%)
Oct 04, 2011 4.150 4.180 3.950 4.180 70,200 -0.02(-0.48%)
Oct 03, 2011 4.400 4.400 4.200 4.200 34,299 -0.18(-4.11%)
Sep 30, 2011 4.350 4.410 4.240 4.380 86,694 -0.14(-3.10%)
Sep 29, 2011 4.570 4.570 4.500 4.520 2,406 +0.03(+0.67%)
Sep 28, 2011 4.400 4.590 4.400 4.490 58,190 -0.13(-2.81%)
Sep 27, 2011 4.650 4.670 4.570 4.620 44,500 +0.22(+5.00%)
Sep 26, 2011 4.530 4.530 4.400 4.400 20,460 -0.08(-1.79%)
Sep 23, 2011 4.490 4.520 4.480 4.480 56,970 +0.14(+3.23%)
Sep 22, 2011 4.450 4.450 4.330 4.340 79,000 -0.47(-9.77%)
Sep 21, 2011 4.950 4.950 4.810 4.810 175,400 -0.09(-1.84%)
Sep 20, 2011 4.950 4.960 4.900 4.900 18,930 +0.01(+0.20%)
Sep 19, 2011 4.980 5.000 4.880 4.890 34,500 -0.04(-0.81%)
Sep 16, 2011 4.960 4.960 4.910 4.930 32,798 -0.02(-0.40%)
Sep 15, 2011 4.900 4.970 4.900 4.950 5,060 +0.12(+2.48%)
Sep 14, 2011 4.870 4.920 4.830 4.830 154,748 -0.04(-0.82%)
Sep 13, 2011 4.900 4.900 4.860 4.870 8,600 +0.10(+2.10%)
Sep 12, 2011 4.820 4.848 4.700 4.770 189,538 -0.06(-1.24%)
Sep 09, 2011 4.930 5.053 4.830 4.830 124,777 -0.10(-2.03%)
Sep 08, 2011 4.900 5.016 4.880 4.930 69,052 +0.07(+1.44%)
Sep 07, 2011 4.800 4.890 4.760 4.860 39,736 +0.16(+3.40%)
Sep 06, 2011 4.690 4.720 4.660 4.700 72,500 +0.13(+2.84%)
Sep 02, 2011 4.790 4.790 4.550 4.570 20,400 -0.27(-5.58%)
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.