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 28, 2010 4.300 4.338 4.140 4.150 188,978 -0.15(-3.49%)
May 27, 2010 4.150 4.300 4.150 4.300 764,182 +0.35(+8.86%)
May 26, 2010 3.980 4.047 3.820 3.950 331,775 +0.15(+3.95%)
May 25, 2010 3.690 3.800 3.690 3.800 15,200 -0.18(-4.52%)
May 24, 2010 3.970 4.030 3.930 3.980 246,694 -0.01(-0.25%)
May 21, 2010 3.900 4.000 3.800 3.990 511,563 +0.09(+2.31%)
May 20, 2010 3.900 3.950 3.900 3.900 131,176 -0.30(-7.14%)
May 19, 2010 4.250 4.300 4.200 4.200 114,320 -0.21(-4.76%)
May 18, 2010 4.550 4.550 4.410 4.410 109,800 -0.14(-3.08%)
May 17, 2010 4.550 4.650 4.550 4.550 5,600 -0.31(-6.38%)
May 14, 2010 4.900 4.900 4.860 4.860 10,064 -0.26(-5.08%)
May 13, 2010 5.200 5.200 5.100 5.120 2,690 -0.02(-0.39%)
May 12, 2010 5.050 5.140 5.050 5.140 10,965 +0.19(+3.84%)
May 10, 2010 4.950 4.950 4.950 4.950 0 +0.35(+7.61%)
May 07, 2010 4.750 4.850 4.600 4.600 58,966 -0.30(-6.12%)
May 06, 2010 5.020 5.060 4.880 4.900 19,300 -0.25(-4.85%)
May 05, 2010 5.100 5.200 5.100 5.150 21,857 -0.19(-3.56%)
May 04, 2010 5.380 5.380 5.340 5.340 3,500 -0.06(-1.11%)
May 03, 2010 5.420 5.420 5.400 5.400 3,678 +0.05(+0.93%)
Apr 30, 2010 5.520 5.520 5.300 5.350 47,220 -0.10(-1.83%)
Apr 29, 2010 5.450 5.450 5.370 5.450 109,156 -0.15(-2.68%)
Apr 28, 2010 5.530 5.600 5.500 5.600 51,744 -0.04(-0.71%)
Apr 27, 2010 5.640 5.640 5.590 5.640 33,000 -0.07(-1.23%)
Apr 26, 2010 5.700 5.750 5.700 5.710 66,118 +0.01(+0.18%)
Apr 23, 2010 5.590 5.700 5.590 5.700 16,916 +0.00(+0.00%)
Apr 22, 2010 5.770 5.770 5.646 5.700 353,364 -0.07(-1.21%)
Apr 21, 2010 5.800 5.800 5.770 5.770 168,300 -0.11(-1.87%)
Apr 20, 2010 5.750 5.890 5.750 5.880 1,035,180 +0.11(+1.91%)
Apr 19, 2010 5.600 5.770 5.600 5.770 5,175 +0.02(+0.35%)
Apr 16, 2010 5.850 5.850 5.750 5.750 94,658 -0.20(-3.36%)
Apr 15, 2010 5.980 5.980 5.900 5.950 44,750 -0.08(-1.33%)
Apr 14, 2010 6.000 6.030 5.930 6.030 100,447 +0.15(+2.55%)
Apr 13, 2010 5.820 5.880 5.820 5.880 22,750 +0.03(+0.51%)
Apr 12, 2010 5.790 5.890 5.790 5.850 43,326 +0.10(+1.74%)
Apr 09, 2010 5.710 5.760 5.710 5.750 33,900 +0.01(+0.17%)
Apr 08, 2010 5.670 5.740 5.670 5.740 5,900 +0.04(+0.70%)
Apr 07, 2010 5.750 5.750 5.700 5.700 16,300 +0.00(+0.00%)
Apr 06, 2010 5.700 5.800 5.700 5.700 164,396 -0.17(-2.90%)
Apr 05, 2010 5.820 5.870 5.820 5.870 37,400 +0.12(+2.09%)
Apr 01, 2010 5.750 5.750 5.750 0 +0.20(+3.60%)
Mar 31, 2010 5.540 5.680 5.540 5.550 204,557 +0.06(+1.09%)
Mar 30, 2010 5.540 5.540 5.470 5.490 234,450 -0.04(-0.72%)
Mar 29, 2010 5.470 5.530 5.470 5.530 116,078 +0.08(+1.47%)
Mar 26, 2010 5.300 5.500 5.300 5.450 43,549 -0.06(-1.09%)
Mar 25, 2010 5.500 5.510 5.500 5.510 5,400 +0.00(+0.00%)
Mar 23, 2010 5.510 5.510 5.510 5.510 0 +0.06(+1.10%)
Mar 22, 2010 5.470 5.470 5.450 5.450 9,352 -0.03(-0.55%)
Mar 19, 2010 5.430 5.480 5.430 5.480 53,900 +0.08(+1.48%)
Mar 18, 2010 5.400 5.400 5.400 5.400 8,000 -0.05(-0.92%)
Mar 17, 2010 5.400 5.490 5.400 5.450 114,500 +0.05(+0.93%)
Mar 16, 2010 5.400 5.400 5.320 5.400 19,399 +0.00(+0.00%)
Mar 15, 2010 5.400 5.400 5.400 5.400 7,790 +0.00(+0.00%)
Mar 12, 2010 5.450 5.450 5.390 5.400 11,621 +0.10(+1.89%)
Mar 11, 2010 5.300 5.300 5.300 5.300 236,270 +0.00(+0.00%)
Mar 10, 2010 5.250 5.300 5.230 5.300 40,280 +0.15(+2.91%)
Mar 09, 2010 5.150 5.150 5.150 5.150 2,700 +0.05(+0.98%)
Mar 08, 2010 5.200 5.200 5.100 5.100 54,500 -0.05(-0.97%)
Mar 05, 2010 5.150 5.150 5.120 5.150 14,215 +0.00(+0.00%)
Mar 04, 2010 5.150 5.150 5.150 5.150 285 +0.10(+1.98%)
Mar 03, 2010 5.050 5.140 5.050 5.050 46,200 -0.07(-1.37%)
Mar 02, 2010 5.050 5.200 5.050 5.120 53,800 +0.08(+1.59%)
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.