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, 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%)
May 01, 2015 7.500 7.600 7.460 7.527 17,591 +0.03(+0.36%)
Apr 30, 2015 7.630 7.650 7.410 7.500 44,094 -0.14(-1.83%)
Apr 29, 2015 7.560 7.800 7.560 7.640 54,880 -0.03(-0.39%)
Apr 28, 2015 7.640 7.740 7.610 7.670 25,496 +0.00(+0.00%)
Apr 27, 2015 7.793 7.822 7.600 7.670 94,826 -0.13(-1.67%)
Apr 24, 2015 7.790 7.810 7.650 7.800 33,456 +0.00(+0.00%)
Apr 23, 2015 7.680 7.917 7.640 7.800 742,298 -0.12(-1.52%)
Apr 22, 2015 7.600 7.920 7.600 7.920 172,269 +0.19(+2.46%)
Apr 21, 2015 7.630 7.750 7.620 7.730 61,480 -0.05(-0.64%)
Apr 20, 2015 7.810 7.910 7.700 7.780 125,370 -0.03(-0.38%)
Apr 17, 2015 8.020 8.020 7.750 7.810 27,490 -0.65(-7.68%)
Apr 16, 2015 8.340 8.480 8.340 8.460 160,574 -0.03(-0.35%)
Apr 15, 2015 8.420 8.490 8.330 8.490 23,864 +0.11(+1.31%)
Apr 14, 2015 8.330 8.400 8.160 8.380 145,634 +0.13(+1.58%)
Apr 13, 2015 8.390 8.390 8.240 8.250 32,519 -0.02(-0.24%)
Apr 10, 2015 8.356 8.470 8.260 8.270 76,395 -0.28(-3.27%)
Apr 09, 2015 8.590 8.659 8.460 8.550 508,477 +0.15(+1.79%)
Apr 08, 2015 8.420 8.490 8.280 8.400 301,625 +0.19(+2.31%)
Apr 07, 2015 8.320 8.320 8.180 8.210 575,342 +0.02(+0.24%)
Apr 06, 2015 8.200 8.284 8.190 8.190 975,857 +0.01(+0.12%)
Apr 02, 2015 8.180 8.180 8.180 0 +0.37(+4.74%)
Apr 01, 2015 7.650 7.850 7.640 7.810 81,067 +0.27(+3.65%)
Mar 31, 2015 7.590 7.670 7.480 7.535 322,289 +0.13(+1.82%)
Mar 30, 2015 7.430 7.560 7.350 7.400 126,840 +0.24(+3.35%)
Mar 27, 2015 7.240 7.240 7.090 7.160 312,945 -0.12(-1.63%)
Mar 26, 2015 7.274 7.350 7.198 7.279 51,784 -0.08(-1.10%)
Mar 25, 2015 7.520 7.530 7.270 7.360 186,290 +0.02(+0.27%)
Mar 24, 2015 7.310 7.370 7.310 7.340 86,371 +0.11(+1.52%)
Mar 23, 2015 7.210 7.270 7.210 7.230 445,144 +0.05(+0.70%)
Mar 20, 2015 6.890 7.220 6.890 7.180 2,915,211 +0.61(+9.28%)
Mar 19, 2015 6.590 6.630 6.530 6.570 55,982 -0.08(-1.19%)
Mar 18, 2015 6.450 6.650 6.300 6.649 174,315 +0.25(+3.89%)
Mar 17, 2015 6.420 6.420 6.350 6.400 169,378 +0.05(+0.79%)
Mar 16, 2015 6.380 6.420 6.300 6.350 169,678 -0.06(-0.94%)
Mar 13, 2015 6.550 6.550 6.410 6.410 50,908 -0.09(-1.38%)
Mar 12, 2015 6.540 6.550 6.480 6.500 92,909 +0.11(+1.72%)
Mar 11, 2015 6.370 6.440 6.290 6.390 312,163 -0.01(-0.20%)
Mar 10, 2015 6.450 6.450 6.340 6.403 42,045 -0.20(-2.98%)
Mar 09, 2015 6.650 6.680 6.580 6.600 107,003 -0.15(-2.22%)
Mar 06, 2015 6.744 6.800 6.720 6.750 138,739 -0.09(-1.32%)
Mar 05, 2015 6.880 6.920 6.830 6.840 172,499 +0.20(+3.07%)
Mar 04, 2015 6.660 6.560 6.636 91,084 -0.02(-0.36%)
Mar 03, 2015 6.660 330,573 +0.17(+2.69%)
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.