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, 2017 4.850 4.850 4.760 4.780 72,893 -0.09(-1.85%)
Nov 29, 2017 4.980 4.980 4.860 4.870 76,026 -0.09(-1.81%)
Nov 28, 2017 5.020 5.020 4.950 4.960 209,755 -0.05(-1.00%)
Nov 27, 2017 5.150 5.150 5.030 5.010 148,125 -0.14(-2.72%)
Nov 24, 2017 5.040 5.170 5.040 5.150 47,159 +0.12(+2.39%)
Nov 22, 2017 5.140 5.140 5.000 5.030 50,940 -0.07(-1.37%)
Nov 21, 2017 5.160 5.250 5.100 5.100 56,408 -0.04(-0.87%)
Nov 20, 2017 5.170 5.180 5.100 5.145 41,896 +0.06(+1.28%)
Nov 17, 2017 4.990 5.140 4.950 5.080 20,150 +0.12(+2.42%)
Nov 16, 2017 5.140 5.160 4.950 4.960 50,401 -0.01(-0.20%)
Nov 15, 2017 5.015 5.020 4.960 4.970 36,423 -0.06(-1.19%)
Nov 14, 2017 5.082 5.095 5.030 5.030 49,742 -0.03(-0.59%)
Nov 13, 2017 5.150 5.150 5.030 5.060 29,413 -0.12(-2.41%)
Nov 10, 2017 5.220 5.280 5.160 5.185 31,219 -0.02(-0.38%)
Nov 09, 2017 5.220 5.250 5.180 5.205 32,318 -0.08(-1.42%)
Nov 08, 2017 5.190 5.290 5.190 5.280 23,432 +0.16(+3.02%)
Nov 07, 2017 5.130 5.180 5.090 5.125 13,257 +0.02(+0.39%)
Nov 06, 2017 5.080 5.130 4.950 5.105 27,420 +0.12(+2.30%)
Nov 03, 2017 4.990 5.000 4.940 4.990 345,124 +0.01(+0.20%)
Nov 02, 2017 4.970 5.010 4.960 4.980 574,171 +0.01(+0.20%)
Nov 01, 2017 5.090 5.090 4.960 4.970 399,349 +0.01(+0.20%)
Oct 31, 2017 4.930 5.000 4.930 4.960 75,086 +0.02(+0.40%)
Oct 30, 2017 5.020 5.050 4.930 4.940 255,715 +0.04(+0.82%)
Oct 27, 2017 4.940 4.940 4.860 4.900 171,047 -0.04(-0.81%)
Oct 26, 2017 4.995 5.030 4.940 4.940 25,936 -0.05(-1.00%)
Oct 25, 2017 4.980 5.028 4.960 4.990 12,751 +0.01(+0.20%)
Oct 24, 2017 5.080 5.100 4.980 4.980 116,543 -0.11(-2.16%)
Oct 23, 2017 5.130 5.140 5.080 5.090 13,388 -0.05(-0.97%)
Oct 20, 2017 5.090 5.150 5.080 5.140 36,853 +0.04(+0.78%)
Oct 19, 2017 5.200 5.200 5.082 5.100 21,440 -0.11(-2.11%)
Oct 18, 2017 5.130 5.220 5.100 5.210 40,353 +0.05(+0.97%)
Oct 17, 2017 5.205 5.220 5.100 5.160 17,474 -0.04(-0.77%)
Oct 16, 2017 5.110 5.210 5.110 5.200 116,720 +0.12(+2.36%)
Oct 13, 2017 5.150 5.250 5.080 5.080 70,093 -0.07(-1.36%)
Oct 12, 2017 5.150 5.150 5.070 5.150 18,572 +0.08(+1.58%)
Oct 11, 2017 5.080 5.090 5.060 5.070 23,154 -0.08(-1.55%)
Oct 10, 2017 5.150 5.160 5.050 5.150 44,806 +0.08(+1.68%)
Oct 09, 2017 5.055 5.090 5.050 5.065 19,568 +0.02(+0.30%)
Oct 06, 2017 5.070 5.080 5.050 5.050 29,861 -0.03(-0.59%)
Oct 05, 2017 5.110 5.150 5.080 5.080 27,679 -0.04(-0.68%)
Oct 04, 2017 5.180 5.180 5.100 5.115 19,080 +0.04(+0.69%)
Oct 03, 2017 5.100 5.100 5.080 5.080 50,384 -0.10(-1.93%)
Oct 02, 2017 5.160 5.200 5.160 5.180 35,138 +0.01(+0.19%)
Sep 29, 2017 5.120 5.240 5.120 5.170 51,962 +0.07(+1.37%)
Sep 28, 2017 5.120 5.120 5.090 5.100 183,507 -0.07(-1.35%)
Sep 27, 2017 5.180 5.180 5.145 5.170 150,894 +0.03(+0.58%)
Sep 26, 2017 5.135 5.150 5.100 5.140 67,839 -0.01(-0.15%)
Sep 25, 2017 5.100 5.200 5.090 5.147 66,217 -0.01(-0.24%)
Sep 22, 2017 5.095 5.160 5.086 5.160 22,481 +0.02(+0.39%)
Sep 21, 2017 5.090 5.150 5.070 5.140 54,623 -0.03(-0.58%)
Sep 20, 2017 5.080 5.170 5.030 5.170 68,209 +0.07(+1.37%)
Sep 19, 2017 5.110 5.120 5.080 5.100 79,734 -0.09(-1.73%)
Sep 18, 2017 5.100 5.200 5.041 5.190 239,540 -0.08(-1.52%)
Sep 15, 2017 5.160 5.270 5.090 5.270 310,698 +0.18(+3.54%)
Sep 14, 2017 5.100 5.180 5.050 5.090 13,625 +0.11(+2.21%)
Sep 13, 2017 5.010 5.010 4.960 4.980 67,392 -0.07(-1.39%)
Sep 12, 2017 5.085 5.130 5.050 5.050 47,512 -0.04(-0.71%)
Sep 11, 2017 5.130 5.130 5.060 5.086 5,213 -0.02(-0.47%)
Sep 08, 2017 5.055 5.110 5.055 5.110 30,304 +0.05(+0.99%)
Sep 07, 2017 5.010 5.060 5.010 5.060 5,723 +0.05(+1.00%)
Sep 06, 2017 4.970 5.040 4.970 5.010 14,154 +0.00(+0.00%)
Sep 05, 2017 5.000 5.040 4.930 5.010 68,775 -0.02(-0.40%)
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.