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 29, 2021 5.420 5.500 5.400 5.450 27,644 -0.08(-1.45%)
Oct 28, 2021 5.500 5.590 5.440 5.530 12,666 +0.06(+1.10%)
Oct 27, 2021 5.510 5.610 5.470 5.470 69,843 -0.04(-0.73%)
Oct 26, 2021 5.590 5.510 15,048 -0.03(-0.54%)
Oct 25, 2021 5.550 5.590 5.540 5.540 23,518 +0.03(+0.54%)
Oct 22, 2021 5.550 5.560 5.500 5.510 17,542 -0.03(-0.54%)
Oct 21, 2021 5.560 5.570 5.540 5.540 11,851 -0.06(-1.07%)
Oct 20, 2021 5.550 5.663 5.550 5.600 61,569 -0.07(-1.23%)
Oct 19, 2021 5.610 5.690 5.540 5.670 13,515 +0.15(+2.68%)
Oct 18, 2021 5.500 5.560 5.480 5.522 88,686 -0.09(-1.57%)
Oct 15, 2021 5.530 5.610 5.500 5.610 23,760 +0.09(+1.63%)
Oct 14, 2021 5.560 5.570 5.500 5.520 70,797 -0.01(-0.09%)
Oct 13, 2021 5.560 5.560 5.460 5.525 33,069 -0.06(-1.16%)
Oct 12, 2021 5.650 5.650 5.560 5.590 15,460 +0.00(+0.00%)
Oct 11, 2021 5.590 5.590 5.555 5.590 44,385 +0.03(+0.54%)
Oct 08, 2021 5.550 5.620 5.540 5.560 89,026 -0.02(-0.36%)
Oct 07, 2021 5.600 5.640 5.530 5.580 52,109 +0.00(+0.00%)
Oct 06, 2021 5.600 5.652 5.549 5.580 22,282 -0.08(-1.41%)
Oct 05, 2021 5.550 5.720 5.550 5.660 117,399 +0.25(+4.62%)
Oct 04, 2021 5.410 5.480 5.380 5.410 26,320 +0.00(+0.00%)
Oct 01, 2021 5.410 5.460 5.380 5.410 28,670 -0.03(-0.55%)
Sep 30, 2021 5.520 5.520 5.410 5.440 77,429 -0.05(-0.91%)
Sep 29, 2021 5.350 5.500 5.350 5.490 83,769 +0.19(+3.58%)
Sep 28, 2021 5.330 5.393 5.300 5.300 207,132 +0.00(+0.00%)
Sep 27, 2021 5.390 5.390 5.300 5.300 18,202 -0.02(-0.38%)
Sep 24, 2021 5.300 5.343 5.280 5.320 148,832 +0.04(+0.85%)
Sep 23, 2021 5.275 5.300 5.250 5.275 150,397 +0.06(+1.05%)
Sep 22, 2021 5.210 5.300 5.210 5.220 46,919 +0.06(+1.16%)
Sep 21, 2021 5.165 5.200 5.150 5.160 14,745 +0.00(+0.00%)
Sep 20, 2021 5.140 5.220 5.140 5.160 22,860 -0.07(-1.34%)
Sep 17, 2021 5.200 5.260 5.150 5.230 187,049 -0.03(-0.57%)
Sep 16, 2021 5.280 5.290 5.210 5.260 1,086,865 +0.02(+0.38%)
Sep 15, 2021 5.260 5.280 5.230 5.240 386,861 +0.00(+0.00%)
Sep 14, 2021 5.280 5.280 5.220 5.240 47,399 -0.02(-0.38%)
Sep 13, 2021 5.190 5.270 5.190 5.260 90,416 +0.06(+1.15%)
Sep 10, 2021 5.260 5.260 5.200 5.200 15,138 -0.01(-0.19%)
Sep 09, 2021 5.230 5.250 5.210 5.210 65,818 -0.03(-0.57%)
Sep 08, 2021 5.262 5.307 5.230 5.240 75,713 +0.01(+0.19%)
Sep 07, 2021 5.329 5.329 5.230 5.230 112,378 -0.07(-1.32%)
Sep 03, 2021 5.308 5.320 5.290 5.300 21,630 -0.03(-0.47%)
Sep 02, 2021 5.331 5.360 5.290 5.325 337,432 +0.00(+0.09%)
Sep 01, 2021 5.245 5.330 5.220 5.320 92,350 +0.08(+1.53%)
Aug 31, 2021 5.305 5.320 5.240 5.240 170,638 -0.01(-0.19%)
Aug 30, 2021 5.280 5.300 5.230 5.250 43,729 +0.04(+0.77%)
Aug 27, 2021 5.190 5.250 5.190 5.210 93,716 +0.04(+0.77%)
Aug 26, 2021 5.170 5.240 5.170 5.170 56,160 -0.04(-0.77%)
Aug 25, 2021 5.265 5.270 5.160 5.210 52,332 -0.07(-1.33%)
Aug 24, 2021 5.278 5.290 5.250 5.280 189,817 +0.06(+1.15%)
Aug 23, 2021 5.280 5.320 5.220 5.220 143,801 +0.02(+0.34%)
Aug 20, 2021 5.205 5.260 5.200 5.202 17,087 -0.02(-0.34%)
Aug 19, 2021 5.219 5.240 5.160 5.220 273,508 +0.00(+0.00%)
Aug 18, 2021 5.250 5.280 5.180 5.220 885,984 -0.03(-0.57%)
Aug 17, 2021 5.220 5.260 5.200 5.250 733,821 +0.00(+0.00%)
Aug 16, 2021 5.230 5.350 5.201 5.250 643,387 +0.03(+0.57%)
Aug 13, 2021 5.180 5.250 5.180 5.220 127,354 +0.05(+0.97%)
Aug 12, 2021 5.180 5.250 5.160 5.170 258,368 -0.04(-0.77%)
Aug 11, 2021 5.170 5.210 5.160 5.210 40,349 +0.10(+1.96%)
Aug 10, 2021 5.120 5.230 5.100 5.110 87,452 -0.06(-1.12%)
Aug 09, 2021 5.220 5.230 5.130 5.168 71,347 +0.02(+0.35%)
Aug 06, 2021 5.150 5.250 5.150 5.150 84,378 -0.04(-0.77%)
Aug 05, 2021 5.200 5.230 5.150 5.190 46,861 +0.02(+0.39%)
Aug 04, 2021 5.210 5.260 5.170 5.170 112,266 +0.00(+0.00%)
Aug 03, 2021 5.210 5.230 5.160 5.170 89,232 +0.01(+0.19%)
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.