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, 2016 4.643 4.660 4.560 4.635 35,295 -0.08(-1.80%)
Oct 28, 2016 4.650 4.720 4.650 4.720 34,055 -0.02(-0.42%)
Oct 27, 2016 4.690 4.750 4.670 4.740 38,751 +0.06(+1.28%)
Oct 26, 2016 4.685 4.730 4.660 4.680 33,740 -0.13(-2.70%)
Oct 25, 2016 4.770 4.810 4.690 4.810 127,521 +0.02(+0.42%)
Oct 24, 2016 4.700 4.806 4.695 4.790 111,829 -0.01(-0.31%)
Oct 21, 2016 4.800 4.810 4.760 4.805 39,131 -0.01(-0.21%)
Oct 20, 2016 4.800 4.830 4.790 4.815 258,320 -0.01(-0.31%)
Oct 19, 2016 4.860 4.880 4.770 4.830 41,477 -0.03(-0.62%)
Oct 18, 2016 4.830 4.890 4.830 4.860 71,115 -0.06(-1.22%)
Oct 17, 2016 4.830 4.970 4.830 4.920 187,402 +0.01(+0.20%)
Oct 14, 2016 4.790 4.910 4.790 4.910 447,169 +0.13(+2.72%)
Oct 13, 2016 4.760 4.835 4.730 4.780 432,189 +0.03(+0.63%)
Oct 12, 2016 4.740 4.760 4.720 4.750 8,558 +0.00(+0.00%)
Oct 11, 2016 4.840 4.840 4.700 4.750 131,858 -0.12(-2.46%)
Oct 10, 2016 4.800 4.870 4.760 4.870 28,680 +0.11(+2.31%)
Oct 07, 2016 4.836 4.840 4.760 4.760 8,666 +0.06(+1.23%)
Oct 06, 2016 4.674 4.730 4.674 4.702 53,407 +0.14(+3.00%)
Oct 05, 2016 4.550 4.580 4.500 4.565 59,022 +0.01(+0.11%)
Oct 04, 2016 4.650 4.650 4.550 4.560 38,514 -0.08(-1.72%)
Oct 03, 2016 4.600 4.640 4.550 4.640 68,051 -0.04(-0.85%)
Sep 30, 2016 4.630 4.690 4.560 4.680 191,080 +0.05(+1.08%)
Sep 29, 2016 4.710 4.710 4.610 4.630 48,263 -0.08(-1.70%)
Sep 28, 2016 4.620 4.727 4.610 4.710 48,212 +0.10(+2.17%)
Sep 27, 2016 4.660 4.660 4.610 4.610 29,624 -0.03(-0.75%)
Sep 26, 2016 4.640 4.670 4.610 4.645 11,082 +0.04(+0.98%)
Sep 23, 2016 4.690 4.690 4.600 4.600 22,099 -0.07(-1.50%)
Sep 22, 2016 4.680 4.720 4.650 4.670 203,434 +0.03(+0.65%)
Sep 21, 2016 4.610 4.660 4.570 4.640 152,756 +0.10(+2.20%)
Sep 20, 2016 4.600 4.610 4.540 4.540 139,330 +0.11(+2.48%)
Sep 19, 2016 4.480 4.490 4.430 4.430 30,790 -0.17(-3.70%)
Sep 16, 2016 4.636 4.640 4.530 4.600 361,934 -0.04(-0.97%)
Sep 15, 2016 4.640 4.650 4.630 4.645 68,110 -0.11(-2.31%)
Sep 14, 2016 4.828 4.828 4.740 4.755 14,907 -0.04(-0.73%)
Sep 13, 2016 4.650 4.830 4.650 4.790 10,381 +0.09(+1.91%)
Sep 12, 2016 4.760 4.870 4.660 4.700 67,140 -0.14(-2.89%)
Sep 09, 2016 4.860 4.860 4.820 4.840 11,269 -0.07(-1.43%)
Sep 08, 2016 4.900 4.920 4.850 4.910 21,341 +0.01(+0.20%)
Sep 07, 2016 4.900 4.900 4.885 4.900 4,197 -0.01(-0.20%)
Sep 06, 2016 4.774 4.940 4.750 4.910 338,242 -0.08(-1.60%)
Sep 02, 2016 4.990 4.990 4.990 0 +0.08(+1.63%)
Sep 01, 2016 5.020 5.050 4.910 4.910 91,254 -0.14(-2.77%)
Aug 31, 2016 4.920 5.110 4.920 5.050 393,837 +0.16(+3.27%)
Aug 30, 2016 4.920 4.995 4.860 4.890 53,117 -0.01(-0.20%)
Aug 29, 2016 4.910 4.920 4.900 4.900 21,759 -0.01(-0.20%)
Aug 26, 2016 4.710 5.050 4.710 4.910 76,407 +0.11(+2.29%)
Aug 25, 2016 4.820 4.840 4.760 4.800 65,548 -0.24(-4.76%)
Aug 24, 2016 5.080 5.080 4.950 5.040 52,409 -0.10(-1.95%)
Aug 23, 2016 5.110 5.160 5.086 5.140 43,940 +0.06(+1.22%)
Aug 22, 2016 5.040 5.080 5.030 5.078 100,943 -0.03(-0.63%)
Aug 19, 2016 5.100 5.130 5.090 5.110 26,837 +0.01(+0.20%)
Aug 18, 2016 5.180 5.180 5.100 5.100 33,483 -0.05(-0.97%)
Aug 17, 2016 5.100 5.180 5.080 5.150 26,491 +0.05(+0.98%)
Aug 16, 2016 5.110 5.120 5.070 5.100 67,382 -0.05(-0.97%)
Aug 15, 2016 5.200 5.200 5.130 5.150 25,547 +0.00(+0.00%)
Aug 12, 2016 5.230 5.230 5.110 5.150 60,877 -0.00(-0.10%)
Aug 11, 2016 5.030 5.230 5.010 5.155 363,734 +0.12(+2.49%)
Aug 10, 2016 5.050 5.070 4.960 5.030 26,467 +0.08(+1.51%)
Aug 09, 2016 4.990 5.000 4.910 4.955 26,540 +0.19(+3.88%)
Aug 08, 2016 4.934 4.990 4.770 4.770 86,838 +0.02(+0.42%)
Aug 05, 2016 4.836 4.900 4.580 4.750 19,233 -0.10(-2.06%)
Aug 04, 2016 4.865 4.900 4.770 4.850 37,495 +0.08(+1.78%)
Aug 03, 2016 4.680 4.780 4.680 4.765 255,537 +0.14(+3.14%)
Aug 02, 2016 4.790 4.790 4.610 4.620 583,306 -0.17(-3.55%)
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.