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 31, 2019 6.165 6.290 6.080 6.290 148,500 +0.14(+2.28%)
May 30, 2019 6.260 6.260 6.090 6.150 138,462 -0.15(-2.38%)
May 29, 2019 6.300 6.320 6.220 6.300 82,601 -0.01(-0.16%)
May 28, 2019 6.340 6.370 6.310 6.310 48,966 +0.00(+0.08%)
May 24, 2019 6.290 6.370 6.260 6.305 45,900 -0.02(-0.24%)
May 23, 2019 6.250 6.320 6.230 6.320 29,297 +0.00(+0.00%)
May 22, 2019 6.230 6.320 6.200 6.320 22,919 +0.10(+1.53%)
May 21, 2019 6.180 6.230 6.140 6.225 35,831 -0.01(-0.16%)
May 20, 2019 6.300 6.300 6.200 6.235 114,776 +0.16(+2.55%)
May 17, 2019 6.000 6.080 5.960 6.080 299,800 +0.22(+3.75%)
May 16, 2019 5.850 5.920 5.850 5.860 44,115 -0.03(-0.51%)
May 15, 2019 5.925 6.000 5.890 5.890 45,857 -0.01(-0.17%)
May 14, 2019 5.970 5.970 5.890 5.900 33,988 -0.00(-0.08%)
May 13, 2019 5.920 5.945 5.880 5.905 60,217 +0.00(+0.08%)
May 10, 2019 5.900 5.980 5.900 5.900 39,700 -0.05(-0.84%)
May 09, 2019 5.950 6.040 5.950 5.950 19,341 -0.04(-0.75%)
May 08, 2019 5.910 6.040 5.910 5.995 24,971 +0.04(+0.76%)
May 07, 2019 6.030 6.030 5.910 5.950 109,623 +0.03(+0.51%)
May 06, 2019 5.980 6.000 5.920 5.920 38,010 -0.09(-1.58%)
May 03, 2019 6.030 6.050 5.980 6.015 16,300 +0.12(+2.12%)
May 02, 2019 5.950 5.980 5.890 5.890 36,326 -0.06(-1.01%)
May 01, 2019 5.990 6.010 5.950 5.950 47,540 -0.08(-1.24%)
Apr 30, 2019 6.100 6.100 5.950 6.025 9,157 +0.04(+0.75%)
Apr 29, 2019 6.095 6.140 5.980 5.980 52,008 -0.14(-2.37%)
Apr 26, 2019 6.080 6.150 6.040 6.125 7,400 +0.05(+0.91%)
Apr 25, 2019 6.050 6.170 6.050 6.070 17,680 +0.06(+1.00%)
Apr 24, 2019 6.150 6.150 6.000 6.010 63,700 -0.15(-2.44%)
Apr 23, 2019 6.150 6.249 6.150 6.160 12,233 -0.08(-1.28%)
Apr 22, 2019 6.128 6.250 6.128 6.240 9,632 +0.03(+0.48%)
Apr 18, 2019 6.170 6.210 6.100 6.210 89,300 +0.04(+0.68%)
Apr 17, 2019 6.100 6.180 6.100 6.168 49,931 -0.02(-0.27%)
Apr 16, 2019 6.120 6.200 6.120 6.185 32,553 +0.06(+1.06%)
Apr 15, 2019 6.165 6.240 6.120 6.120 78,995 -0.08(-1.29%)
Apr 12, 2019 6.270 6.270 6.140 6.200 49,100 +0.05(+0.81%)
Apr 11, 2019 6.245 6.265 6.090 6.150 14,628 -0.10(-1.68%)
Apr 10, 2019 6.250 6.280 6.250 6.255 26,378 +0.09(+1.46%)
Apr 09, 2019 6.150 6.196 6.150 6.165 13,821 +0.02(+0.33%)
Apr 08, 2019 6.140 6.160 6.110 6.145 37,514 -0.01(-0.08%)
Apr 05, 2019 6.170 6.170 6.130 6.150 28,800 -0.07(-1.13%)
Apr 04, 2019 6.102 6.260 6.102 6.220 34,809 +0.05(+0.75%)
Apr 03, 2019 6.210 6.210 6.150 6.174 8,696 -0.07(-1.06%)
Apr 02, 2019 6.260 6.260 6.120 6.240 27,064 -0.02(-0.32%)
Apr 01, 2019 6.180 6.330 6.180 6.260 40,266 +0.11(+1.79%)
Mar 29, 2019 6.200 6.265 6.110 6.150 72,900 +0.03(+0.49%)
Mar 28, 2019 6.110 6.170 6.080 6.120 27,533 -0.02(-0.41%)
Mar 27, 2019 6.200 6.200 6.110 6.145 15,501 -0.02(-0.24%)
Mar 26, 2019 6.180 6.190 6.130 6.160 13,828 +0.01(+0.16%)
Mar 25, 2019 6.138 6.180 6.110 6.150 24,205 +0.04(+0.65%)
Mar 22, 2019 6.200 6.240 6.100 6.110 10,900 -0.13(-2.08%)
Mar 21, 2019 6.240 6.280 6.220 6.240 47,161 +0.03(+0.48%)
Mar 20, 2019 6.170 6.215 6.150 6.210 221,835 +0.01(+0.16%)
Mar 19, 2019 6.240 6.240 6.100 6.200 17,716 +0.12(+1.97%)
Mar 18, 2019 6.150 6.150 6.080 6.080 12,115 +0.08(+1.33%)
Mar 15, 2019 5.940 6.150 5.940 6.000 178,100 +0.05(+0.84%)
Mar 14, 2019 5.940 6.050 5.940 5.950 35,269 -0.04(-0.67%)
Mar 13, 2019 5.950 6.030 5.950 5.990 25,686 -0.00(-0.08%)
Mar 12, 2019 5.860 6.100 5.860 5.995 10,688 -0.02(-0.33%)
Mar 11, 2019 6.055 6.100 5.950 6.015 7,514 -0.03(-0.41%)
Mar 08, 2019 5.933 6.040 5.860 6.040 14,700 +0.05(+0.83%)
Mar 07, 2019 5.990 6.030 5.980 5.990 43,546 -0.06(-1.07%)
Mar 06, 2019 6.040 6.110 6.000 6.055 11,705 +0.01(+0.17%)
Mar 05, 2019 6.075 6.100 6.000 6.045 154,830 -0.05(-0.90%)
Mar 04, 2019 6.210 6.210 6.030 6.100 64,846 +0.05(+0.91%)
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.