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 (%)
May 29, 2009 3.020 3.250 3.020 3.250 348,316 +0.24(+7.97%)
May 28, 2009 3.000 3.030 3.000 3.010 260,000 +0.11(+3.79%)
May 27, 2009 2.900 2.900 2.900 2.900 2,918 -0.15(-4.92%)
May 26, 2009 3.040 3.070 3.000 3.050 137,200 +0.00(+0.16%)
May 22, 2009 3.050 3.050 2.950 3.045 30,000 -0.00(-0.16%)
May 21, 2009 3.050 3.050 3.050 3.050 20,000 -0.10(-3.17%)
May 18, 2009 3.150 3.150 3.150 3.150 0 -0.25(-7.35%)
May 15, 2009 3.450 3.450 3.400 3.400 1,870 +0.20(+6.25%)
May 14, 2009 3.200 3.200 3.200 3.200 21,900 -0.25(-7.25%)
May 13, 2009 3.450 3.450 3.450 3.450 1,000 -0.11(-3.09%)
May 12, 2009 3.560 3.560 3.560 3.560 45,991 +0.46(+14.84%)
May 08, 2009 3.100 3.100 3.100 0 -0.20(-6.06%)
May 06, 2009 3.300 3.300 3.300 0 +0.02(+0.61%)
May 05, 2009 3.280 3.280 3.280 3.280 1,000 +0.28(+9.33%)
Apr 30, 2009 3.000 3.000 3.000 50,000 +0.20(+7.14%)
Apr 28, 2009 2.800 2.800 2.800 0 -0.16(-5.50%)
Apr 27, 2009 2.963 2.977 2.962 2.963 240,000 -0.05(-1.82%)
Apr 24, 2009 2.988 3.019 2.980 3.018 119,730 +0.14(+5.01%)
Apr 23, 2009 2.870 2.874 2.855 2.874 40,550 +0.11(+3.94%)
Apr 22, 2009 2.743 2.765 2.743 2.765 15,000 +0.06(+2.41%)
Apr 21, 2009 2.673 2.700 2.673 2.700 43,000 -0.07(-2.69%)
Apr 20, 2009 2.747 2.775 2.775 2.775 36,540 -0.07(-2.60%)
Apr 17, 2009 2.830 2.849 2.800 2.849 76,480 +0.30(+11.71%)
Apr 16, 2009 2.550 2.550 2.550 2.550 13,141 -0.15(-5.56%)
Apr 15, 2009 2.700 2.700 2.700 2.700 74,996 -0.15(-5.26%)
Apr 14, 2009 2.850 2.850 2.850 2.850 6,000 +0.20(+7.55%)
Apr 09, 2009 2.650 2.650 2.650 0 +0.12(+4.74%)
Apr 08, 2009 2.550 2.725 2.520 2.530 313,800 -0.08(-3.07%)
Apr 06, 2009 2.610 2.610 2.610 10,000 +0.11(+4.40%)
Apr 02, 2009 2.500 2.500 2.500 2.500 0 -0.05(-1.96%)
Mar 31, 2009 2.550 2.550 2.550 0 +0.05(+2.00%)
Mar 30, 2009 2.600 2.550 2.500 2.500 124,000 +0.01(+0.40%)
Mar 26, 2009 2.600 2.600 2.490 2.490 5,700 -0.01(-0.40%)
Mar 23, 2009 2.500 2.500 2.500 2.500 0 +0.05(+2.04%)
Mar 20, 2009 2.450 2.450 2.450 2.450 13,500 +0.00(+0.00%)
Mar 19, 2009 2.350 2.450 2.350 2.450 5,741 +0.25(+11.36%)
Mar 18, 2009 2.500 2.500 2.200 2.200 1,190 -0.23(-9.47%)
Mar 17, 2009 2.430 2.500 2.380 2.430 1,182,820 +0.03(+1.25%)
Mar 16, 2009 2.400 2.400 2.400 0 +0.00(+0.00%)
Mar 13, 2009 2.350 2.400 2.400 2.400 10,700 +0.05(+2.13%)
Mar 12, 2009 2.350 2.350 2.350 2.350 5,179 -0.25(-9.62%)
Mar 11, 2009 2.600 2.600 2.600 2.600 6,000 +0.00(+0.00%)
Mar 10, 2009 2.400 2.600 2.400 2.600 8,650 +0.15(+6.12%)
Mar 09, 2009 2.450 2.450 2.450 0 +0.00(+0.00%)
Mar 06, 2009 2.460 2.460 2.450 2.450 21,158 +0.13(+5.60%)
Mar 05, 2009 2.300 2.360 2.290 2.320 56,500 +0.17(+7.91%)
Mar 04, 2009 2.150 2.150 2.150 0 -0.04(-1.83%)
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.