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, 2016 4.696 4.840 4.696 4.770 199,828 +0.12(+2.69%)
Nov 29, 2016 4.625 4.670 4.620 4.645 120,857 +0.08(+1.75%)
Nov 28, 2016 4.540 4.580 4.520 4.565 209,009 +0.07(+1.44%)
Nov 25, 2016 4.500 4.530 4.460 4.500 80,115 +0.05(+1.12%)
Nov 23, 2016 4.450 4.450 4.450 0 -0.13(-2.84%)
Nov 22, 2016 4.610 4.610 4.540 4.580 98,184 -0.01(-0.33%)
Nov 21, 2016 4.590 4.620 4.560 4.595 135,555 +0.05(+1.10%)
Nov 18, 2016 4.510 4.580 4.510 4.545 118,570 +0.04(+0.78%)
Nov 17, 2016 4.490 4.630 4.486 4.510 94,722 +0.02(+0.45%)
Nov 16, 2016 4.570 4.570 4.430 4.490 125,629 -0.02(-0.44%)
Nov 15, 2016 4.540 4.600 4.510 4.510 109,682 +0.06(+1.46%)
Nov 14, 2016 4.483 4.490 4.430 4.445 44,488 -0.10(-2.31%)
Nov 11, 2016 4.560 4.560 4.490 4.550 55,963 +0.06(+1.34%)
Nov 10, 2016 4.630 4.630 4.490 4.490 65,616 -0.13(-2.81%)
Nov 09, 2016 4.530 4.704 4.530 4.620 246,859 +0.09(+1.99%)
Nov 08, 2016 4.550 4.570 4.490 4.530 145,561 +0.08(+1.90%)
Nov 07, 2016 4.460 4.480 4.420 4.445 23,235 -0.02(-0.44%)
Nov 04, 2016 4.480 4.510 4.450 4.465 17,422 -0.03(-0.73%)
Nov 03, 2016 4.606 4.606 4.470 4.498 47,999 -0.00(-0.04%)
Nov 02, 2016 4.600 4.600 4.410 4.500 46,960 +0.03(+0.63%)
Nov 01, 2016 4.620 4.620 4.470 4.472 311,830 -0.16(-3.52%)
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%)
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.