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 26, 2021 5.371 5.381 5.160 5.185 18,600 -0.07(-1.24%)
Feb 25, 2021 5.319 5.320 5.190 5.250 190,757 -0.05(-0.94%)
Feb 24, 2021 5.300 5.410 5.300 5.300 259,317 -0.05(-0.93%)
Feb 23, 2021 5.500 5.500 5.297 5.350 27,430 +0.05(+0.92%)
Feb 22, 2021 5.280 5.360 5.280 5.301 19,901 +0.03(+0.59%)
Feb 19, 2021 5.270 5.340 5.260 5.270 500,300 -0.03(-0.57%)
Feb 18, 2021 5.365 5.370 5.270 5.300 58,290 -0.08(-1.49%)
Feb 17, 2021 5.380 5.440 5.380 5.380 23,839 -0.08(-1.47%)
Feb 16, 2021 5.460 5.470 5.350 5.460 36,682 +0.09(+1.68%)
Feb 12, 2021 5.365 5.470 5.310 5.370 14,200 +0.02(+0.37%)
Feb 11, 2021 5.350 5.460 5.340 5.350 47,873 +0.00(+0.00%)
Feb 10, 2021 5.500 5.500 5.340 5.350 15,124 -0.05(-0.93%)
Feb 09, 2021 5.425 5.440 5.290 5.400 20,075 -0.10(-1.82%)
Feb 08, 2021 5.410 5.500 5.390 5.500 29,073 +0.13(+2.52%)
Feb 05, 2021 5.385 5.390 5.320 5.365 7,600 +0.04(+0.85%)
Feb 04, 2021 5.320 5.420 5.280 5.320 214,451 +0.03(+0.57%)
Feb 03, 2021 5.380 5.380 5.283 5.290 22,699 -0.06(-1.18%)
Feb 02, 2021 5.350 5.450 5.300 5.353 34,564 +0.12(+2.36%)
Feb 01, 2021 5.250 5.300 5.210 5.230 42,750 +0.01(+0.10%)
Jan 29, 2021 5.300 5.330 5.200 5.225 47,800 -0.04(-0.85%)
Jan 28, 2021 5.400 5.410 5.270 5.270 132,082 -0.13(-2.41%)
Jan 27, 2021 5.400 5.485 5.400 5.400 14,495 -0.02(-0.37%)
Jan 26, 2021 5.510 5.550 5.400 5.420 22,031 -0.03(-0.55%)
Jan 25, 2021 5.460 5.520 5.430 5.450 25,563 +0.00(+0.00%)
Jan 22, 2021 5.520 5.540 5.450 5.450 21,600 -0.11(-1.98%)
Jan 21, 2021 5.598 5.629 5.510 5.560 13,366 -0.16(-2.80%)
Jan 20, 2021 5.581 5.720 5.580 5.720 58,071 +0.08(+1.42%)
Jan 19, 2021 5.620 5.710 5.620 5.640 49,625 +0.02(+0.36%)
Jan 15, 2021 5.600 5.720 5.520 5.620 35,500 -0.05(-0.88%)
Jan 14, 2021 5.660 5.750 5.610 5.670 46,759 +0.01(+0.18%)
Jan 13, 2021 5.748 5.748 5.660 5.660 29,932 -0.05(-0.88%)
Jan 12, 2021 5.610 5.740 5.610 5.710 11,941 +0.10(+1.78%)
Jan 11, 2021 5.700 5.700 5.560 5.610 46,686 -0.09(-1.58%)
Jan 08, 2021 5.610 5.700 5.610 5.700 32,500 +0.09(+1.60%)
Jan 07, 2021 5.590 5.640 5.570 5.610 11,470 +0.01(+0.18%)
Jan 06, 2021 5.600 5.700 5.590 5.600 8,895 +0.02(+0.45%)
Jan 05, 2021 5.630 5.640 5.520 5.575 104,269 -0.01(-0.27%)
Jan 04, 2021 5.739 5.760 5.580 5.590 42,626 +0.08(+1.50%)
Dec 31, 2020 5.508 5.508 5.508 59,579 -0.02(-0.41%)
Dec 30, 2020 5.630 5.630 5.520 5.530 59,579 -0.07(-1.25%)
Dec 29, 2020 5.590 5.650 5.550 5.600 63,532 +0.05(+0.90%)
Dec 28, 2020 5.500 5.590 5.500 5.550 44,761 +0.12(+2.30%)
Dec 24, 2020 5.400 5.460 5.400 5.425 76,900 -0.00(-0.09%)
Dec 23, 2020 5.401 5.520 5.400 5.430 155,209 +0.05(+0.93%)
Dec 22, 2020 5.404 5.490 5.360 5.380 78,269 -0.09(-1.65%)
Dec 21, 2020 5.270 5.470 5.270 5.470 36,419 -0.02(-0.36%)
Dec 18, 2020 5.450 5.520 5.360 5.490 188,500 +0.01(+0.18%)
Dec 17, 2020 5.430 5.490 5.430 5.480 30,794 -0.01(-0.18%)
Dec 16, 2020 5.490 5.490 5.440 5.490 40,087 +0.02(+0.37%)
Dec 15, 2020 5.440 5.480 5.400 5.470 80,635 +0.03(+0.55%)
Dec 14, 2020 5.530 5.530 5.400 5.440 46,864 -0.01(-0.18%)
Dec 11, 2020 5.377 5.530 5.370 5.450 106,800 +0.11(+2.06%)
Dec 10, 2020 5.250 5.400 5.250 5.340 190,562 +0.09(+1.71%)
Dec 09, 2020 5.260 5.280 5.210 5.250 55,601 -0.08(-1.50%)
Dec 08, 2020 5.261 5.330 5.260 5.330 56,203 +0.07(+1.33%)
Dec 07, 2020 5.250 5.290 5.210 5.260 108,860 +0.01(+0.19%)
Dec 04, 2020 5.270 5.280 5.160 5.250 323,000 -0.08(-1.50%)
Dec 03, 2020 5.310 5.330 5.260 5.330 53,694 +0.00(+0.00%)
Dec 02, 2020 5.260 5.350 5.260 5.330 53,298 +0.17(+3.29%)
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.