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 29, 2012 6.780 6.920 6.770 6.770 7,854 -0.01(-0.15%)
Feb 28, 2012 6.920 6.920 6.673 6.780 63,871 -0.08(-1.17%)
Feb 27, 2012 6.940 6.940 6.860 6.860 11,840 -0.07(-1.01%)
Feb 24, 2012 6.870 6.977 6.870 6.930 162,537 +0.44(+6.78%)
Feb 23, 2012 6.440 6.490 6.440 6.490 183,500 +0.05(+0.78%)
Feb 22, 2012 6.400 6.440 6.400 6.440 78,250 -0.01(-0.16%)
Feb 21, 2012 6.320 6.450 6.320 6.450 138,000 +0.05(+0.78%)
Feb 17, 2012 6.320 6.430 6.320 6.400 58,770 -0.05(-0.78%)
Feb 16, 2012 6.300 6.450 6.300 6.450 173,580 +0.09(+1.42%)
Feb 15, 2012 6.320 6.400 6.320 6.360 143,464 +0.11(+1.76%)
Feb 14, 2012 6.229 6.300 6.229 6.250 534,353 -0.05(-0.79%)
Feb 13, 2012 6.320 6.320 6.232 6.300 360,590 +0.14(+2.27%)
Feb 10, 2012 6.210 6.210 6.080 6.160 22,700 -0.21(-3.30%)
Feb 09, 2012 6.420 6.420 6.310 6.370 230,242 -0.05(-0.78%)
Feb 08, 2012 6.320 6.420 6.320 6.420 101,079 +0.10(+1.58%)
Feb 07, 2012 6.180 6.320 6.180 6.320 95,570 +0.14(+2.27%)
Feb 06, 2012 6.170 6.180 6.160 6.180 1,300 +0.01(+0.16%)
Feb 03, 2012 6.130 6.190 6.130 6.170 128,900 +0.10(+1.60%)
Feb 02, 2012 6.210 6.210 6.010 6.073 128,618 +0.03(+0.55%)
Feb 01, 2012 6.110 6.110 6.040 6.040 29,350 -0.01(-0.17%)
Jan 31, 2012 6.000 6.200 6.000 6.050 110,068 +0.18(+3.07%)
Jan 30, 2012 5.900 5.900 5.800 5.870 153,863 -0.04(-0.68%)
Jan 27, 2012 5.900 5.910 5.900 5.910 182,180 -0.06(-1.01%)
Jan 26, 2012 6.070 6.130 5.960 5.970 59,160 -0.03(-0.50%)
Jan 25, 2012 5.920 6.060 5.920 6.000 3,550 +0.12(+2.04%)
Jan 24, 2012 5.770 5.910 5.760 5.880 121,515 +0.18(+3.16%)
Jan 23, 2012 5.700 5.750 5.670 5.700 70,510 +0.13(+2.33%)
Jan 20, 2012 5.550 5.590 5.530 5.570 35,925 +0.02(+0.36%)
Jan 19, 2012 5.550 5.600 5.530 5.550 39,820 -0.04(-0.72%)
Jan 18, 2012 5.500 5.630 5.500 5.590 152,790 +0.17(+3.14%)
Jan 17, 2012 5.260 5.480 5.320 5.420 60,124 +0.08(+1.50%)
Jan 13, 2012 5.330 5.350 5.330 5.340 48,204 +0.02(+0.38%)
Jan 12, 2012 5.330 5.330 5.300 5.320 469,984 +0.11(+2.11%)
Jan 11, 2012 5.250 5.300 5.200 5.210 244,966 -0.07(-1.33%)
Jan 10, 2012 5.210 5.316 5.210 5.280 77,210 +0.18(+3.53%)
Jan 09, 2012 5.100 5.100 5.100 5.100 2,840 +0.00(+0.00%)
Jan 06, 2012 5.140 5.140 5.090 5.100 20,700 -0.03(-0.58%)
Jan 05, 2012 5.100 5.150 5.090 5.130 97,110 -0.03(-0.58%)
Jan 04, 2012 5.160 5.250 5.150 5.160 136,808 +0.07(+1.38%)
Dec 30, 2011 5.100 5.130 5.080 5.090 142,940 +0.02(+0.39%)
Dec 29, 2011 5.070 5.070 5.040 5.070 35,480 -0.06(-1.17%)
Dec 28, 2011 5.130 5.130 5.100 5.130 92,260 -0.03(-0.58%)
Dec 27, 2011 5.130 5.160 5.090 5.160 13,780 +0.01(+0.19%)
Dec 23, 2011 5.100 5.180 5.080 5.150 119,531 +0.15(+3.00%)
Dec 21, 2011 4.930 5.000 4.930 5.000 13,100 +0.07(+1.42%)
Dec 20, 2011 4.900 4.930 4.900 4.930 35,410 +0.07(+1.44%)
Dec 19, 2011 4.990 5.000 4.860 4.860 62,032 -0.13(-2.61%)
Dec 16, 2011 5.030 5.030 4.990 4.990 37,632 -0.08(-1.58%)
Dec 15, 2011 5.050 5.080 5.030 5.070 353,450 +0.02(+0.40%)
Dec 14, 2011 5.120 5.120 5.010 5.050 90,338 -0.02(-0.39%)
Dec 13, 2011 5.000 5.170 5.000 5.070 114,000 +0.07(+1.40%)
Dec 12, 2011 5.100 5.100 4.920 5.000 38,200 -0.19(-3.66%)
Dec 09, 2011 5.120 5.200 5.100 5.190 58,757 -0.07(-1.33%)
Dec 08, 2011 5.360 5.360 5.190 5.260 13,704 +0.01(+0.19%)
Dec 07, 2011 5.280 5.280 5.210 5.250 60,550 -0.03(-0.57%)
Dec 06, 2011 5.300 5.330 5.270 5.280 134,740 -0.25(-4.52%)
Dec 05, 2011 5.590 5.590 5.530 5.530 88,600 +0.06(+1.10%)
Dec 02, 2011 5.490 5.590 5.420 5.470 26,197 +0.04(+0.74%)
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.