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 (%)
Apr 30, 2020 4.960 5.000 4.761 4.780 107,600 -0.18(-3.73%)
Apr 29, 2020 5.030 5.090 4.940 4.965 22,050 +0.12(+2.48%)
Apr 28, 2020 4.890 4.901 4.840 4.845 33,281 +0.03(+0.71%)
Apr 27, 2020 4.850 4.910 4.790 4.811 40,836 -0.04(-0.80%)
Apr 24, 2020 4.920 5.090 4.850 4.850 34,600 -0.10(-2.02%)
Apr 23, 2020 5.000 5.000 4.910 4.950 84,471 +0.16(+3.32%)
Apr 22, 2020 4.910 4.910 4.760 4.791 19,978 +0.05(+0.97%)
Apr 21, 2020 4.800 4.840 4.610 4.745 358,180 -0.09(-1.96%)
Apr 20, 2020 4.960 5.000 4.840 4.840 66,224 -0.13(-2.62%)
Apr 17, 2020 4.980 4.980 4.900 4.970 112,300 +0.17(+3.54%)
Apr 16, 2020 4.800 4.900 4.800 4.800 98,848 -0.10(-2.04%)
Apr 15, 2020 4.880 4.920 4.770 4.900 23,282 -0.14(-2.78%)
Apr 14, 2020 5.220 5.220 4.900 5.040 73,012 +0.03(+0.60%)
Apr 13, 2020 5.090 5.140 5.000 5.010 45,592 -0.10(-1.90%)
Apr 09, 2020 5.100 5.230 5.060 5.107 101,400 +0.15(+2.96%)
Apr 08, 2020 5.030 5.100 4.840 4.960 119,388 +0.14(+2.90%)
Apr 07, 2020 5.100 5.100 4.820 4.820 385,595 -0.26(-5.14%)
Apr 06, 2020 5.000 5.120 5.000 5.081 140,995 +0.11(+2.12%)
Apr 03, 2020 4.980 5.030 4.900 4.976 428,500 +0.17(+3.44%)
Apr 02, 2020 4.840 4.960 4.750 4.810 181,448 +0.16(+3.44%)
Apr 01, 2020 4.680 4.850 4.580 4.650 468,117 -0.03(-0.64%)
Mar 31, 2020 4.740 4.850 4.680 4.680 1,188,980 +0.13(+2.86%)
Mar 30, 2020 4.500 4.590 4.500 4.550 406,337 +0.14(+3.17%)
Mar 27, 2020 4.445 4.480 4.280 4.410 475,600 -0.02(-0.45%)
Mar 26, 2020 4.444 4.640 4.370 4.430 559,174 +0.08(+1.84%)
Mar 25, 2020 4.260 4.440 4.210 4.350 67,531 +0.05(+1.16%)
Mar 24, 2020 4.200 4.494 4.190 4.300 168,241 -0.10(-2.27%)
Mar 23, 2020 4.480 4.480 4.130 4.400 498,951 -0.09(-2.00%)
Mar 20, 2020 4.120 4.540 4.120 4.490 314,100 +0.08(+1.93%)
Mar 19, 2020 4.560 4.725 4.180 4.405 415,749 -0.15(-3.40%)
Mar 18, 2020 4.450 4.750 4.415 4.560 105,113 -0.24(-5.00%)
Mar 17, 2020 4.570 4.870 4.570 4.800 103,912 +0.17(+3.67%)
Mar 16, 2020 4.660 4.860 4.515 4.630 107,475 -0.17(-3.54%)
Mar 13, 2020 4.980 4.980 4.710 4.800 96,500 +0.08(+1.80%)
Mar 12, 2020 4.790 5.000 4.710 4.715 121,389 -0.19(-3.78%)
Mar 11, 2020 4.900 5.289 4.900 4.900 93,636 -0.15(-2.97%)
Mar 10, 2020 5.050 5.340 4.990 5.050 275,814 +0.71(+16.36%)
Mar 09, 2020 4.550 4.550 4.250 4.340 306,919 -0.63(-12.68%)
Mar 06, 2020 5.000 5.050 4.900 4.970 59,200 +0.03(+0.61%)
Mar 05, 2020 4.978 5.139 4.870 4.940 102,103 -0.21(-4.08%)
Mar 04, 2020 5.240 5.270 5.100 5.150 53,263 +0.30(+6.19%)
Mar 03, 2020 4.930 5.290 4.850 4.850 124,578 -0.08(-1.62%)
Mar 02, 2020 4.930 5.000 4.850 4.930 163,241 +0.03(+0.61%)
Feb 28, 2020 4.980 4.980 4.770 4.900 241,000 -0.13(-2.58%)
Feb 27, 2020 5.290 5.290 5.020 5.030 146,520 -0.40(-7.37%)
Feb 26, 2020 5.400 5.480 5.350 5.430 190,213 +0.06(+1.12%)
Feb 25, 2020 5.500 5.575 5.260 5.370 237,573 -0.20(-3.50%)
Feb 24, 2020 5.560 5.570 5.550 5.565 109,564 -0.02(-0.45%)
Feb 21, 2020 5.550 5.600 5.528 5.590 82,300 -0.02(-0.36%)
Feb 20, 2020 5.650 5.650 5.510 5.610 54,791 -0.06(-1.06%)
Feb 19, 2020 5.610 5.840 5.590 5.670 54,705 +0.07(+1.25%)
Feb 18, 2020 5.610 5.680 5.600 5.600 126,558 +0.00(+0.00%)
Feb 14, 2020 5.650 5.657 5.600 5.600 55,400 -0.06(-1.06%)
Feb 13, 2020 5.600 5.670 5.580 5.660 53,648 +0.03(+0.53%)
Feb 12, 2020 5.560 5.700 5.560 5.630 68,616 +0.05(+0.99%)
Feb 11, 2020 5.600 5.640 5.543 5.575 60,460 +0.01(+0.25%)
Feb 10, 2020 5.580 5.640 5.560 5.561 212,522 +0.04(+0.74%)
Feb 07, 2020 5.560 5.580 5.500 5.520 39,900 -0.02(-0.34%)
Feb 06, 2020 5.560 5.560 5.490 5.539 55,370 -0.04(-0.65%)
Feb 05, 2020 5.530 5.770 5.510 5.575 32,586 +0.04(+0.81%)
Feb 04, 2020 5.550 5.650 5.500 5.530 100,081 +0.11(+2.03%)
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.