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 (%)
Oct 31, 2013 7.450 7.450 7.350 7.350 9,464 +0.00(+0.00%)
Oct 30, 2013 7.410 7.410 7.350 7.350 14,421 -0.13(-1.74%)
Oct 29, 2013 7.450 7.480 7.310 7.480 49,332 -0.02(-0.27%)
Oct 28, 2013 7.420 7.500 7.400 7.500 17,400 +0.01(+0.13%)
Oct 25, 2013 7.460 7.500 7.370 7.490 23,106 +0.03(+0.40%)
Oct 24, 2013 7.460 7.510 7.460 7.460 11,569 -0.13(-1.71%)
Oct 23, 2013 7.578 7.590 7.490 7.590 1,520 -0.09(-1.17%)
Oct 22, 2013 7.700 7.700 7.640 7.680 53,300 -0.07(-0.90%)
Oct 21, 2013 7.730 7.750 7.650 7.750 8,669 +0.10(+1.31%)
Oct 18, 2013 7.620 7.650 7.620 7.650 15,000 +0.06(+0.79%)
Oct 17, 2013 7.650 7.650 7.590 7.590 16,510 -0.07(-0.97%)
Oct 16, 2013 7.650 7.664 7.650 7.664 1,173 +0.06(+0.84%)
Oct 15, 2013 7.620 7.700 7.600 7.600 34,430 +0.00(+0.00%)
Oct 14, 2013 7.510 7.600 7.470 7.600 24,928 +0.10(+1.33%)
Oct 11, 2013 7.400 7.500 7.400 7.500 24,454 +0.11(+1.49%)
Oct 10, 2013 7.290 7.440 7.290 7.390 105,078 +0.11(+1.51%)
Oct 09, 2013 7.210 7.280 7.150 7.280 18,682 +0.00(+0.00%)
Oct 08, 2013 7.290 7.308 7.260 7.280 20,260 +0.02(+0.28%)
Oct 07, 2013 7.250 7.260 7.180 7.260 23,053 -0.02(-0.27%)
Oct 04, 2013 7.260 7.320 7.220 7.280 20,800 -0.02(-0.27%)
Oct 03, 2013 7.200 7.300 7.200 7.300 31,300 +0.13(+1.81%)
Oct 02, 2013 7.240 7.240 7.170 7.170 81,278 -0.12(-1.59%)
Oct 01, 2013 7.220 7.310 7.220 7.286 129,088 +0.16(+2.19%)
Sep 30, 2013 7.160 7.210 7.100 7.130 182,498 -0.05(-0.70%)
Sep 27, 2013 7.190 7.200 7.140 7.180 139,492 -0.01(-0.14%)
Sep 26, 2013 7.230 7.240 7.190 7.190 76,798 -0.15(-2.04%)
Sep 25, 2013 7.230 7.350 7.200 7.340 235,216 +0.09(+1.24%)
Sep 24, 2013 7.280 7.290 7.230 7.250 76,276 -0.04(-0.55%)
Sep 23, 2013 7.210 7.290 7.200 7.290 95,838 +0.08(+1.11%)
Sep 20, 2013 7.250 7.250 7.210 7.210 49,844 -0.04(-0.55%)
Sep 19, 2013 7.300 7.300 7.180 7.250 183,100 +0.00(+0.00%)
Sep 18, 2013 7.050 7.320 7.020 7.250 203,061 +0.16(+2.26%)
Sep 17, 2013 6.900 7.220 6.900 7.090 119,408 +0.07(+1.00%)
Sep 16, 2013 7.050 7.100 6.960 7.020 102,109 +0.06(+0.86%)
Sep 13, 2013 6.920 6.990 6.910 6.960 30,924 +0.10(+1.46%)
Sep 12, 2013 6.750 6.860 6.750 6.860 86,238 +0.03(+0.44%)
Sep 11, 2013 6.790 6.830 6.790 6.830 71,394 +0.12(+1.79%)
Sep 10, 2013 6.780 6.780 6.710 6.710 234,357 -0.13(-1.90%)
Sep 09, 2013 6.796 6.900 6.796 6.840 57,625 +0.00(+0.00%)
Sep 06, 2013 6.750 6.840 6.740 6.840 134,986 +0.14(+2.09%)
Sep 05, 2013 6.720 6.720 6.700 6.700 40,900 +0.10(+1.52%)
Sep 04, 2013 6.600 6.690 6.600 6.600 10,350 -0.06(-0.90%)
Sep 03, 2013 6.650 6.660 6.550 6.660 72,552 +0.04(+0.60%)
Aug 30, 2013 6.630 6.650 6.620 6.620 445,610 -0.13(-1.93%)
Aug 29, 2013 6.640 6.750 6.640 6.750 4,001 +0.08(+1.20%)
Aug 28, 2013 6.630 6.710 6.610 6.670 81,911 +0.18(+2.77%)
Aug 27, 2013 6.510 6.560 6.490 6.490 113,032 -0.14(-2.11%)
Aug 26, 2013 6.710 6.710 6.400 6.630 11,410 -0.07(-1.04%)
Aug 23, 2013 6.700 6.700 6.700 6.700 6,330 +0.00(+0.00%)
Aug 22, 2013 6.650 6.700 6.650 6.700 8,370 +0.07(+1.06%)
Aug 21, 2013 6.546 6.630 6.546 6.630 218,779 +0.07(+1.07%)
Aug 20, 2013 6.400 6.560 6.400 6.560 7,950 +0.04(+0.61%)
Aug 19, 2013 6.600 6.600 6.460 6.520 17,927 +0.07(+1.09%)
Aug 16, 2013 6.470 6.490 6.440 6.450 24,191 -0.02(-0.31%)
Aug 15, 2013 6.610 6.610 6.460 6.470 177,600 -0.13(-1.97%)
Aug 14, 2013 6.536 6.600 6.536 6.600 417,931 +0.01(+0.15%)
Aug 13, 2013 6.500 6.600 6.500 6.590 423,968 +0.03(+0.46%)
Aug 12, 2013 6.530 6.590 6.470 6.560 45,970 +0.00(+0.00%)
Aug 09, 2013 6.680 6.680 6.520 6.560 44,532 -0.01(-0.15%)
Aug 08, 2013 6.560 6.570 6.500 6.570 57,759 -0.01(-0.15%)
Aug 07, 2013 6.500 6.580 6.500 6.580 208,094 +0.06(+0.92%)
Aug 06, 2013 6.400 6.540 6.400 6.520 27,410 -0.14(-2.10%)
Aug 05, 2013 6.610 6.660 6.610 6.660 21,453 +0.06(+0.91%)
Aug 02, 2013 6.520 6.600 6.520 6.600 164,940 -0.02(-0.30%)
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.