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 (%)
Oct 30, 2015 6.740 6.790 6.727 6.755 17,978 +0.08(+1.12%)
Oct 29, 2015 6.690 6.740 6.650 6.680 9,736 -0.03(-0.37%)
Oct 28, 2015 6.680 6.754 6.640 6.705 60,940 +0.25(+3.87%)
Oct 27, 2015 6.600 6.575 6.400 6.455 84,750 -0.25(-3.80%)
Oct 26, 2015 6.740 6.790 6.710 6.710 26,559 -0.13(-1.90%)
Oct 23, 2015 6.760 6.890 6.740 6.840 32,684 +0.15(+2.24%)
Oct 22, 2015 6.710 6.744 6.690 6.690 22,419 +0.02(+0.30%)
Oct 21, 2015 6.710 6.710 6.600 6.670 89,512 -0.04(-0.60%)
Oct 20, 2015 6.720 6.750 6.680 6.710 88,696 -0.01(-0.22%)
Oct 19, 2015 6.670 6.740 6.660 6.725 24,503 -0.06(-0.81%)
Oct 16, 2015 6.740 6.790 6.735 6.780 49,564 +0.10(+1.50%)
Oct 15, 2015 6.630 6.780 6.630 6.680 179,559 +0.08(+1.21%)
Oct 14, 2015 6.570 6.610 6.550 6.600 60,767 +0.19(+2.96%)
Oct 13, 2015 6.430 6.540 6.400 6.410 75,574 -0.07(-1.08%)
Oct 12, 2015 6.660 6.660 6.470 6.480 102,810 -0.02(-0.31%)
Oct 09, 2015 6.600 6.650 6.420 6.500 291,207 +0.08(+1.25%)
Oct 08, 2015 6.339 6.420 6.310 6.420 91,844 +0.13(+2.03%)
Oct 07, 2015 6.350 6.410 6.230 6.292 275,963 +0.01(+0.19%)
Oct 06, 2015 6.250 6.280 6.210 6.280 50,008 +0.06(+0.96%)
Oct 05, 2015 6.000 6.250 6.000 6.220 211,658 +0.28(+4.71%)
Oct 02, 2015 5.800 5.940 5.774 5.940 126,426 +0.08(+1.37%)
Oct 01, 2015 5.900 5.960 5.860 5.860 166,747 -0.14(-2.33%)
Sep 30, 2015 5.897 6.000 5.897 6.000 13,368 +0.10(+1.69%)
Sep 29, 2015 5.910 5.920 5.850 5.900 90,573 +0.04(+0.68%)
Sep 28, 2015 5.950 5.950 5.800 5.860 49,514 -0.16(-2.66%)
Sep 25, 2015 5.950 6.060 5.940 6.020 100,945 +0.00(+0.00%)
Sep 24, 2015 5.950 6.020 5.935 6.020 54,148 -0.15(-2.43%)
Sep 23, 2015 6.205 6.205 6.097 6.170 30,925 -0.08(-1.28%)
Sep 22, 2015 6.150 6.250 6.130 6.250 80,154 -0.10(-1.57%)
Sep 21, 2015 6.300 6.360 6.300 6.350 71,686 +0.08(+1.28%)
Sep 18, 2015 6.250 6.310 6.195 6.270 661,025 -0.05(-0.79%)
Sep 17, 2015 6.280 6.360 6.200 6.320 548,263 +0.01(+0.16%)
Sep 16, 2015 6.200 6.320 6.200 6.310 66,673 -0.01(-0.16%)
Sep 15, 2015 6.180 6.320 6.130 6.320 65,154 +0.15(+2.43%)
Sep 14, 2015 6.080 6.180 6.080 6.170 27,876 +0.14(+2.32%)
Sep 11, 2015 6.000 6.030 5.900 6.030 47,922 +0.01(+0.17%)
Sep 10, 2015 5.920 6.020 5.910 6.020 64,117 +0.08(+1.35%)
Sep 09, 2015 5.990 5.991 5.900 5.940 76,191 -0.07(-1.16%)
Sep 08, 2015 5.900 6.030 5.900 6.010 24,935 +0.06(+1.01%)
Sep 04, 2015 5.950 5.950 5.950 0 -0.10(-1.65%)
Sep 03, 2015 5.990 6.091 5.970 6.050 14,411 -0.03(-0.49%)
Sep 02, 2015 6.030 6.090 5.910 6.080 133,086 -0.01(-0.16%)
Sep 01, 2015 6.230 6.240 6.080 6.090 238,128 -0.32(-4.92%)
Aug 31, 2015 6.050 6.420 6.050 6.405 70,643 +0.16(+2.48%)
Aug 28, 2015 6.020 6.270 6.020 6.250 45,359 +0.20(+3.22%)
Aug 27, 2015 6.030 6.130 6.030 6.055 25,622 +0.34(+6.04%)
Aug 26, 2015 5.650 5.770 5.650 5.710 115,221 +0.11(+1.96%)
Aug 25, 2015 5.810 5.810 5.540 5.600 106,432 -0.01(-0.18%)
Aug 24, 2015 5.460 5.670 5.410 5.610 70,062 -0.09(-1.58%)
Aug 21, 2015 5.810 5.810 5.660 5.700 46,582 -0.21(-3.55%)
Aug 20, 2015 5.890 5.970 5.863 5.910 352,958 +0.00(+0.00%)
Aug 19, 2015 5.980 5.990 5.850 5.910 183,551 -0.13(-2.15%)
Aug 18, 2015 5.930 6.100 5.930 6.040 865,482 -0.06(-0.97%)
Aug 17, 2015 6.000 6.190 6.000 6.099 1,037,485 +0.02(+0.31%)
Aug 14, 2015 6.040 6.100 6.040 6.080 40,191 +0.08(+1.33%)
Aug 13, 2015 6.030 6.030 5.865 6.000 46,887 +0.00(+0.00%)
Aug 12, 2015 5.990 6.000 5.940 6.000 28,053 +0.03(+0.50%)
Aug 11, 2015 5.990 6.025 5.930 5.970 16,730 -0.08(-1.40%)
Aug 10, 2015 5.960 6.090 5.916 6.055 104,235 +0.22(+3.75%)
Aug 07, 2015 5.700 5.890 5.700 5.836 42,898 -0.03(-0.57%)
Aug 06, 2015 5.810 5.870 5.800 5.870 79,043 +0.00(+0.09%)
Aug 05, 2015 5.950 5.950 5.850 5.865 30,244 +0.02(+0.26%)
Aug 04, 2015 5.980 5.980 5.850 5.850 46,787 -0.05(-0.81%)
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.