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 (%)
Jul 31, 2014 7.300 7.483 7.150 7.160 717,434 -0.04(-0.56%)
Jul 30, 2014 7.200 7.403 7.150 7.200 907,095 +0.00(+0.00%)
Jul 29, 2014 7.080 7.200 7.080 7.200 2,428 -0.03(-0.41%)
Jul 28, 2014 7.410 7.410 7.052 7.230 132,935 -0.22(-2.95%)
Jul 25, 2014 7.500 7.520 7.350 7.450 73,539 -0.02(-0.27%)
Jul 24, 2014 7.570 7.700 7.470 7.470 296,959 -0.39(-4.96%)
Jul 23, 2014 7.550 7.860 7.540 7.860 19,720 +0.31(+4.11%)
Jul 22, 2014 7.450 7.555 7.450 7.550 133,583 +0.33(+4.57%)
Jul 21, 2014 7.400 7.400 7.120 7.220 104,594 -0.54(-6.96%)
Jul 18, 2014 7.700 7.760 7.652 7.760 12,459 +0.05(+0.65%)
Jul 17, 2014 7.700 7.770 7.610 7.710 145,380 -0.21(-2.65%)
Jul 16, 2014 7.890 7.920 7.890 7.920 19,078 +0.03(+0.38%)
Jul 15, 2014 8.000 8.100 7.860 7.890 7,773 -0.12(-1.50%)
Jul 14, 2014 8.150 8.200 7.990 8.010 21,080 -0.43(-5.04%)
Jul 11, 2014 8.150 8.460 8.150 8.435 51,315 -0.04(-0.41%)
Jul 10, 2014 8.370 8.470 8.200 8.470 21,032 +0.04(+0.47%)
Jul 09, 2014 8.340 8.430 8.320 8.430 38,057 +0.23(+2.80%)
Jul 08, 2014 8.390 8.390 8.180 8.200 82,243 -0.05(-0.61%)
Jul 07, 2014 8.150 8.250 8.120 8.250 43,198 +0.05(+0.61%)
Jul 03, 2014 8.200 8.200 8.200 0 -0.14(-1.68%)
Jul 02, 2014 8.150 8.340 8.150 8.340 63,941 +0.15(+1.83%)
Jul 01, 2014 8.240 8.240 8.130 8.190 121,659 -0.07(-0.85%)
Jun 30, 2014 8.300 8.300 8.190 8.260 79,629 -0.09(-1.08%)
Jun 27, 2014 8.370 8.390 8.350 8.350 27,325 -0.06(-0.71%)
Jun 26, 2014 8.330 8.420 8.330 8.410 23,091 -0.03(-0.36%)
Jun 25, 2014 8.518 8.518 8.330 8.440 144,891 -0.09(-1.03%)
Jun 24, 2014 8.536 8.660 8.500 8.528 26,503 +0.18(+2.13%)
Jun 23, 2014 8.250 8.350 8.200 8.350 36,542 +0.19(+2.33%)
Jun 20, 2014 8.170 8.240 8.160 8.160 40,802 -0.19(-2.28%)
Jun 19, 2014 8.300 8.350 8.300 8.350 70,420 -0.03(-0.36%)
Jun 18, 2014 8.300 8.438 8.300 8.380 350,128 +0.24(+2.95%)
Jun 17, 2014 8.180 8.220 8.140 8.140 4,910 -0.01(-0.09%)
Jun 16, 2014 8.183 8.210 8.048 8.147 26,676 -0.12(-1.49%)
Jun 13, 2014 8.100 8.270 8.060 8.270 93,794 +0.07(+0.85%)
Jun 12, 2014 8.165 8.200 8.150 8.200 30,656 +0.02(+0.24%)
Jun 11, 2014 8.100 8.200 8.100 8.180 540,852 +0.16(+2.00%)
Jun 10, 2014 8.000 8.060 8.000 8.020 17,321 -0.03(-0.37%)
Jun 06, 2014 7.975 8.050 7.975 8.050 207,063 +0.24(+3.07%)
Jun 05, 2014 7.900 7.900 7.790 7.810 32,759 +0.12(+1.56%)
Jun 04, 2014 7.680 7.690 7.620 7.690 59,080 +0.15(+1.99%)
Jun 03, 2014 7.490 7.560 7.490 7.540 24,698 +0.04(+0.53%)
Jun 02, 2014 7.200 7.530 7.200 7.500 226,845 +0.34(+4.75%)
May 30, 2014 7.500 7.520 7.160 7.160 499,430 -0.40(-5.29%)
May 29, 2014 7.460 7.610 7.460 7.560 19,196 +0.01(+0.13%)
May 28, 2014 7.540 7.550 7.535 7.550 35,935 -0.03(-0.40%)
May 27, 2014 7.690 7.690 7.500 7.580 33,198 -0.18(-2.32%)
May 23, 2014 7.760 7.760 7.760 0 +0.04(+0.52%)
May 22, 2014 7.660 7.746 7.619 7.720 262,205 +0.08(+1.05%)
May 21, 2014 7.560 7.640 7.530 7.640 554,938 +0.14(+1.87%)
May 20, 2014 7.530 7.542 7.400 7.500 880,585 +0.00(+0.00%)
May 19, 2014 7.450 7.530 7.450 7.500 67,343 +0.16(+2.18%)
May 16, 2014 7.350 7.390 7.245 7.340 123,734 -0.06(-0.81%)
May 15, 2014 7.330 7.400 7.277 7.400 412,449 +0.11(+1.51%)
May 14, 2014 7.370 7.400 7.290 7.290 87,859 -0.06(-0.82%)
May 13, 2014 7.335 7.350 7.310 7.350 19,223 +0.15(+2.05%)
May 12, 2014 7.380 7.380 7.200 7.202 77,083 +0.04(+0.59%)
May 09, 2014 7.210 7.250 7.150 7.160 6,226 -0.09(-1.24%)
May 08, 2014 7.250 7.260 7.218 7.250 7,661 -0.07(-0.95%)
May 07, 2014 7.280 7.350 7.280 7.319 91,520 +0.07(+0.96%)
May 06, 2014 7.108 7.260 7.108 7.250 5,408 +0.22(+3.13%)
May 05, 2014 6.940 7.030 6.940 7.030 61,767 +0.16(+2.33%)
May 02, 2014 6.910 7.050 6.870 6.870 197,251 -0.22(-3.10%)
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.