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 (%)
Nov 30, 2009 4.250 4.600 4.250 4.300 63,268 -0.45(-9.47%)
Nov 27, 2009 4.600 4.750 4.400 4.750 9,165 +0.04(+0.85%)
Nov 25, 2009 4.670 4.710 4.670 4.710 14,397 -0.10(-1.98%)
Nov 24, 2009 4.800 4.930 4.680 4.805 589,213 -0.09(-1.94%)
Nov 23, 2009 4.900 4.900 4.900 4.900 4,080 +0.20(+4.26%)
Nov 20, 2009 4.650 4.700 4.300 4.700 14,566 +0.00(+0.00%)
Nov 19, 2009 4.600 4.900 4.600 4.700 1,444 -0.15(-3.09%)
Nov 18, 2009 5.200 5.200 4.700 4.850 29,510 -0.10(-2.02%)
Nov 17, 2009 5.100 5.100 4.950 4.950 3,300 -0.05(-1.00%)
Nov 16, 2009 5.000 5.000 5.000 5.000 700 +0.27(+5.71%)
Nov 13, 2009 4.770 4.770 4.730 4.730 38,242 -0.15(-3.07%)
Nov 12, 2009 4.880 4.880 4.880 4.880 3,600 -0.07(-1.41%)
Nov 11, 2009 4.800 5.100 4.800 4.950 15,600 +0.05(+1.02%)
Nov 10, 2009 4.500 4.900 4.500 4.900 153,900 +0.49(+10.99%)
Nov 09, 2009 4.300 4.500 4.300 4.415 50,000 +0.01(+0.34%)
Nov 06, 2009 4.320 4.400 4.320 4.400 18,800 +0.15(+3.53%)
Nov 05, 2009 4.200 4.350 4.200 4.250 24,900 -0.12(-2.75%)
Nov 04, 2009 4.400 4.450 4.370 4.370 17,558 +0.07(+1.63%)
Nov 03, 2009 4.250 4.300 4.250 4.300 99,700 +0.00(+0.00%)
Nov 02, 2009 4.300 4.400 4.300 4.300 16,868 +0.18(+4.37%)
Oct 30, 2009 4.270 4.350 4.120 4.120 279,527 -0.38(-8.44%)
Oct 29, 2009 4.500 4.500 4.000 4.500 239,711 +0.05(+1.12%)
Oct 28, 2009 4.380 4.450 4.250 4.450 76,671 -0.05(-1.11%)
Oct 27, 2009 4.460 4.550 4.460 4.500 48,400 -0.20(-4.26%)
Oct 26, 2009 4.620 4.700 4.620 4.700 33,100 +0.00(+0.00%)
Oct 23, 2009 4.700 4.700 4.700 4.700 124,750 +0.00(+0.00%)
Oct 22, 2009 4.700 4.700 4.700 4.700 8,349 +0.15(+3.30%)
Oct 21, 2009 4.550 4.580 4.500 4.550 155,718 +0.00(+0.00%)
Oct 20, 2009 4.600 4.600 4.550 4.550 12,000 -0.10(-2.15%)
Oct 19, 2009 4.400 4.650 4.400 4.650 7,630 +0.15(+3.33%)
Oct 16, 2009 4.450 4.500 3.900 4.500 118,706 +0.05(+1.12%)
Oct 15, 2009 4.320 4.450 4.320 4.450 5,220 +0.00(+0.00%)
Oct 14, 2009 4.450 4.450 4.450 4.450 3,000 +0.02(+0.45%)
Oct 13, 2009 4.430 4.430 4.400 4.430 160,000 -0.22(-4.73%)
Oct 12, 2009 4.650 4.650 4.650 4.650 15,000 +0.41(+9.67%)
Oct 09, 2009 4.300 4.300 4.240 4.240 149,294 +0.14(+3.41%)
Oct 08, 2009 4.100 4.100 4.100 4.100 5,000 +0.19(+4.86%)
Oct 07, 2009 4.150 4.150 3.910 3.910 19,700 -0.09(-2.25%)
Oct 06, 2009 3.930 4.000 3.930 4.000 25,000 +0.13(+3.36%)
Oct 05, 2009 3.950 3.950 3.870 3.870 17,400 +0.10(+2.65%)
Oct 02, 2009 3.500 3.900 3.500 3.770 356,655 -0.11(-2.84%)
Oct 01, 2009 3.950 3.950 3.875 3.880 118,076 +0.23(+6.30%)
Sep 30, 2009 3.650 3.650 3.650 3.650 50,929 +0.10(+2.82%)
Sep 28, 2009 3.550 3.550 3.550 200,000 +0.05(+1.43%)
Sep 25, 2009 3.750 3.950 3.500 3.500 196,000 +0.00(+0.00%)
Sep 24, 2009 3.630 3.630 3.500 3.500 6,500 -0.29(-7.65%)
Sep 23, 2009 3.770 3.850 3.600 3.790 38,012 -0.01(-0.26%)
Sep 22, 2009 3.760 3.800 3.700 3.800 62,800 +0.05(+1.33%)
Sep 21, 2009 3.800 3.800 3.750 3.750 10,290 -0.10(-2.60%)
Sep 18, 2009 3.850 3.850 3.850 3.850 65,552 -0.02(-0.52%)
Sep 17, 2009 3.900 3.910 3.850 3.870 85,752 +0.07(+1.84%)
Sep 16, 2009 3.900 3.900 3.800 3.800 28,869 +0.05(+1.33%)
Sep 14, 2009 3.750 3.750 3.750 0 -0.20(-5.06%)
Sep 11, 2009 3.950 3.950 3.950 3.950 5,000 +0.00(+0.00%)
Sep 09, 2009 3.950 3.950 3.950 0 +0.45(+12.86%)
Sep 08, 2009 3.500 3.700 3.450 3.500 73,500 +0.05(+1.45%)
Sep 04, 2009 3.450 3.500 3.450 3.450 75,000 -0.02(-0.58%)
Sep 03, 2009 3.450 3.500 3.450 3.470 149,950 +0.13(+3.89%)
Sep 02, 2009 3.400 3.400 3.340 3.340 46,900 -0.16(-4.57%)
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.