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 (%)
Feb 27, 2009 2.340 2.360 2.240 2.240 11,050 +0.09(+4.19%)
Feb 26, 2009 2.150 2.150 2.150 0 +0.00(+0.00%)
Feb 25, 2009 2.150 2.150 2.150 2.150 700 -0.15(-6.52%)
Feb 24, 2009 2.300 2.300 2.300 2.300 200 +1.30(+130.00%)
Feb 23, 2009 1.000 1.000 1.000 1.000 6,977 -1.33(-57.08%)
Feb 20, 2009 2.100 2.350 2.100 2.330 12,103 +0.33(+16.50%)
Feb 19, 2009 2.370 2.370 2.000 2.000 442,200 -0.15(-6.98%)
Feb 18, 2009 2.150 2.150 2.150 2.150 4,850 +0.15(+7.50%)
Feb 17, 2009 2.000 2.000 2.000 2.000 18,204 -0.45(-18.37%)
Feb 13, 2009 2.450 2.450 2.450 2.450 3,650 +0.24(+10.86%)
Feb 12, 2009 2.210 2.210 2.210 2.210 40,000 +0.00(+0.00%)
Feb 11, 2009 2.300 2.300 2.210 2.210 45,000 -0.04(-1.78%)
Feb 10, 2009 2.225 2.250 2.140 2.250 294,431 +0.10(+4.65%)
Feb 09, 2009 2.600 2.600 2.140 2.150 605,500 +0.05(+2.38%)
Feb 06, 2009 2.110 2.110 2.100 2.100 2,740,000 +0.05(+2.44%)
Feb 05, 2009 2.100 2.100 2.050 2.050 88,998 -0.10(-4.65%)
Feb 04, 2009 2.150 2.150 2.150 2.150 2,500 +0.15(+7.50%)
Feb 03, 2009 2.000 2.000 2.000 78,515 +0.00(+0.00%)
Feb 02, 2009 2.000 2.000 2.000 2.000 4,774 +0.05(+2.56%)
Jan 27, 2009 1.950 1.950 1.950 0 +0.00(+0.00%)
Jan 26, 2009 1.950 1.950 1.950 1.950 2,600 +0.02(+1.04%)
Jan 23, 2009 1.870 1.930 1.870 1.930 16,400 +0.01(+0.32%)
Jan 22, 2009 1.900 1.924 1.853 1.924 860,000 -0.02(-0.84%)
Jan 21, 2009 1.880 1.940 1.700 1.940 388,364 +0.07(+3.74%)
Jan 16, 2009 1.870 1.870 1.870 0 -0.03(-1.58%)
Jan 15, 2009 1.860 1.900 1.840 1.900 3,020,432 -0.20(-9.52%)
Jan 13, 2009 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Jan 12, 2009 2.100 2.100 2.100 2.100 457,140 +0.05(+2.44%)
Jan 09, 2009 2.050 2.050 2.050 2.050 10,200 +0.00(+0.00%)
Jan 08, 2009 2.250 2.250 2.050 2.050 6,600 -0.02(-0.97%)
Jan 07, 2009 2.070 2.070 2.070 2.070 20,000 -0.18(-8.00%)
Jan 06, 2009 2.030 2.250 2.030 2.250 44,000 +0.30(+15.38%)
Jan 05, 2009 1.950 1.950 1.950 1.950 4,652 +0.10(+5.41%)
Dec 31, 2008 1.850 1.850 1.850 0 -0.05(-2.63%)
Dec 30, 2008 2.000 2.000 1.900 1.900 189,734 +0.00(+0.00%)
Dec 29, 2008 1.950 1.950 1.900 1.900 5,920 -0.25(-11.63%)
Dec 26, 2008 2.050 2.300 2.050 2.150 5,352 +0.25(+13.16%)
Dec 24, 2008 2.000 2.000 1.900 1.900 32,447 -0.25(-11.63%)
Dec 23, 2008 2.350 2.340 2.150 2.150 33,129 +0.10(+4.88%)
Dec 19, 2008 2.050 2.050 2.050 2.050 0 -0.15(-6.82%)
Dec 18, 2008 2.200 2.200 2.200 0 +0.00(+0.00%)
Dec 17, 2008 2.250 2.250 2.200 2.200 11,000 +0.15(+7.32%)
Dec 16, 2008 1.500 2.200 2.050 2.050 160,960 +0.10(+5.13%)
Dec 15, 2008 1.950 1.950 1.950 1.950 24,315 +0.05(+2.63%)
Dec 12, 2008 1.500 1.900 1.500 1.900 12,787 +0.00(+0.00%)
Dec 11, 2008 2.040 2.040 1.900 1.900 243,200 -0.25(-11.63%)
Dec 10, 2008 2.150 2.150 2.150 2.150 1,000 +0.30(+16.22%)
Dec 09, 2008 1.850 1.850 1.850 1.850 2,293 -0.05(-2.63%)
Dec 08, 2008 2.100 2.100 1.900 1.900 4,297 +0.06(+3.26%)
Dec 05, 2008 1.840 1.840 1.840 0 +0.00(+0.00%)
Dec 04, 2008 1.840 1.840 1.840 1.840 109,100 +0.04(+2.22%)
Dec 03, 2008 1.800 1.800 1.800 1.800 443,900 -0.34(-15.89%)
Dec 02, 2008 2.140 2.140 2.140 2.140 1,533,350 +0.09(+4.39%)
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.