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, 2015 6.250 6.300 6.110 6.110 43,262 -0.19(-3.02%)
Jul 30, 2015 6.240 6.320 6.180 6.300 11,098 -0.07(-1.10%)
Jul 29, 2015 5.970 6.380 5.970 6.370 402,276 +0.39(+6.52%)
Jul 28, 2015 5.800 5.980 5.770 5.980 39,666 +0.28(+4.91%)
Jul 27, 2015 5.620 5.710 5.600 5.700 80,709 +0.07(+1.24%)
Jul 24, 2015 5.640 5.699 5.600 5.630 2,381,680 -0.13(-2.26%)
Jul 23, 2015 5.770 5.790 5.640 5.760 102,202 -0.05(-0.86%)
Jul 22, 2015 5.740 5.860 5.740 5.810 32,509 -0.14(-2.35%)
Jul 21, 2015 5.926 5.960 5.900 5.950 142,724 +0.10(+1.71%)
Jul 20, 2015 5.780 5.880 5.760 5.850 121,457 +0.03(+0.46%)
Jul 17, 2015 5.933 5.933 5.800 5.823 22,933 -0.08(-1.31%)
Jul 16, 2015 5.850 5.910 5.850 5.900 34,346 +0.25(+4.42%)
Jul 15, 2015 5.650 5.700 5.600 5.650 139,117 +0.23(+4.24%)
Jul 14, 2015 5.790 5.790 5.321 5.420 262,388 -1.52(-21.90%)
Jul 13, 2015 6.910 7.010 6.880 6.940 389,765 +0.00(+0.00%)
Jul 10, 2015 7.025 7.040 6.940 6.940 148,438 -0.10(-1.42%)
Jul 09, 2015 7.050 7.110 7.020 7.040 56,603 +0.14(+2.03%)
Jul 08, 2015 7.000 7.050 6.850 6.900 229,389 -0.32(-4.43%)
Jul 07, 2015 7.150 7.230 7.050 7.220 149,778 -0.11(-1.50%)
Jul 06, 2015 7.250 7.380 7.180 7.330 313,439 -0.33(-4.31%)
Jul 02, 2015 7.660 7.660 7.660 0 +0.10(+1.32%)
Jul 01, 2015 7.580 7.590 7.510 7.560 12,981 -0.04(-0.53%)
Jun 30, 2015 7.610 7.680 7.600 7.600 56,596 -0.07(-0.91%)
Jun 29, 2015 7.610 7.680 7.580 7.670 135,953 -0.10(-1.29%)
Jun 26, 2015 7.755 7.770 7.680 7.770 41,412 -0.06(-0.77%)
Jun 25, 2015 7.690 7.830 7.680 7.830 260,896 +0.15(+1.95%)
Jun 24, 2015 7.660 7.810 7.660 7.680 184,015 -0.12(-1.54%)
Jun 23, 2015 7.768 7.850 7.670 7.800 23,025 -0.05(-0.64%)
Jun 22, 2015 7.830 7.890 7.810 7.850 42,875 +0.12(+1.55%)
Jun 19, 2015 7.610 7.940 7.590 7.730 634,204 +0.11(+1.44%)
Jun 18, 2015 7.647 7.680 7.560 7.620 20,329 -0.05(-0.65%)
Jun 17, 2015 7.750 7.750 7.595 7.670 12,184 -0.02(-0.26%)
Jun 16, 2015 7.530 7.690 7.530 7.690 52,504 +0.21(+2.81%)
Jun 15, 2015 7.420 7.500 7.390 7.480 119,481 +0.33(+4.64%)
Jun 12, 2015 7.160 7.170 7.130 7.148 40,739 -0.01(-0.17%)
Jun 11, 2015 7.170 7.200 7.060 7.160 77,474 -0.00(-0.06%)
Jun 10, 2015 7.130 7.220 7.130 7.164 34,015 +0.20(+2.93%)
Jun 09, 2015 6.950 6.990 6.910 6.960 44,518 +0.10(+1.46%)
Jun 08, 2015 6.910 6.920 6.860 6.860 237,854 -0.01(-0.15%)
Jun 05, 2015 6.900 6.990 6.850 6.870 1,936,247 -0.03(-0.43%)
Jun 04, 2015 7.040 7.100 6.900 6.900 53,181 -0.25(-3.50%)
Jun 03, 2015 7.150 7.360 7.090 7.150 140,614 -0.25(-3.38%)
Jun 02, 2015 7.310 7.550 7.250 7.400 22,928 +0.07(+0.95%)
Jun 01, 2015 7.380 7.380 7.310 7.330 42,293 +0.03(+0.41%)
May 29, 2015 7.600 7.600 7.250 7.300 172,800 -0.25(-3.27%)
May 28, 2015 7.480 7.600 7.480 7.547 99,880 -0.13(-1.73%)
May 27, 2015 7.520 7.730 7.520 7.680 149,841 -0.06(-0.78%)
May 26, 2015 7.620 7.780 7.620 7.740 100,785 -0.01(-0.13%)
May 22, 2015 7.750 7.750 7.750 0 -0.15(-1.90%)
May 21, 2015 7.650 7.940 7.645 7.900 42,013 +0.12(+1.54%)
May 20, 2015 7.860 7.860 7.660 7.780 246,340 -0.22(-2.75%)
May 19, 2015 7.900 8.030 7.830 8.000 82,813 +0.04(+0.53%)
May 18, 2015 7.960 8.010 7.950 7.957 56,840 +0.06(+0.74%)
May 15, 2015 7.830 8.010 7.830 7.899 27,855 +0.18(+2.32%)
May 14, 2015 7.580 7.790 7.540 7.720 75,443 -0.08(-1.09%)
May 13, 2015 7.810 7.963 7.784 7.805 28,506 +0.04(+0.58%)
May 12, 2015 7.690 7.760 7.420 7.760 379,104 -0.31(-3.84%)
May 11, 2015 7.860 8.100 7.860 8.070 49,209 -0.09(-1.10%)
May 08, 2015 7.910 8.240 7.910 8.160 98,141 +0.12(+1.49%)
May 07, 2015 8.017 8.220 8.010 8.040 158,936 -0.17(-2.07%)
May 06, 2015 8.220 8.250 8.120 8.210 34,915 +0.10(+1.23%)
May 05, 2015 7.990 8.150 7.950 8.110 92,885 +0.54(+7.13%)
May 04, 2015 7.450 7.570 7.450 7.570 22,562 +0.04(+0.57%)
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.