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, 2018 5.640 5.670 5.500 5.530 54,900 -0.02(-0.36%)
Nov 29, 2018 5.575 5.600 5.550 5.550 7,279 +0.01(+0.25%)
Nov 28, 2018 5.510 5.550 5.450 5.536 113,676 -0.00(-0.04%)
Nov 27, 2018 5.610 5.640 5.500 5.538 12,702 -0.02(-0.40%)
Nov 26, 2018 5.550 5.690 5.500 5.560 116,362 -0.10(-1.77%)
Nov 23, 2018 5.530 5.680 5.530 5.660 13,100 +0.16(+2.91%)
Nov 21, 2018 5.500 5.500 5.500 0 -0.10(-1.79%)
Nov 20, 2018 5.600 5.600 5.440 5.600 23,489 -0.05(-0.88%)
Nov 19, 2018 5.600 5.650 5.550 5.650 38,771 +0.00(+0.00%)
Nov 16, 2018 5.645 5.750 5.640 5.650 16,900 +0.01(+0.09%)
Nov 15, 2018 5.660 5.700 5.640 5.645 31,346 +0.01(+0.27%)
Nov 14, 2018 5.600 5.640 5.560 5.630 9,319 +0.05(+0.90%)
Nov 13, 2018 5.500 5.690 5.500 5.580 18,097 +0.08(+1.45%)
Nov 12, 2018 5.600 5.600 5.500 5.500 15,848 -0.17(-3.00%)
Nov 09, 2018 5.615 5.700 5.500 5.670 25,100 +0.17(+3.09%)
Nov 08, 2018 5.580 5.600 5.500 5.500 12,642 -0.25(-4.35%)
Nov 07, 2018 5.750 5.800 5.650 5.750 213,621 -0.08(-1.30%)
Nov 06, 2018 5.750 5.910 5.735 5.826 50,394 -0.01(-0.24%)
Nov 05, 2018 5.610 5.850 5.610 5.840 67,517 +0.09(+1.65%)
Nov 02, 2018 5.780 5.790 5.700 5.745 44,600 +0.02(+0.35%)
Nov 01, 2018 5.700 5.750 5.695 5.725 5,904 +0.01(+0.17%)
Oct 31, 2018 5.650 5.715 5.630 5.715 100,786 +0.21(+3.91%)
Oct 30, 2018 5.480 5.550 5.420 5.500 46,787 +0.00(+0.09%)
Oct 29, 2018 5.418 5.565 5.410 5.495 41,079 +0.16(+2.90%)
Oct 26, 2018 5.490 5.490 5.340 5.340 35,900 -0.07(-1.29%)
Oct 25, 2018 5.450 5.500 5.400 5.410 18,988 -0.04(-0.73%)
Oct 24, 2018 5.485 5.550 5.430 5.450 130,230 +0.01(+0.18%)
Oct 23, 2018 5.440 5.590 5.430 5.440 18,609 -0.08(-1.45%)
Oct 22, 2018 5.600 5.600 5.440 5.520 11,055 -0.17(-2.99%)
Oct 19, 2018 5.600 5.700 5.520 5.690 7,100 +0.09(+1.61%)
Oct 18, 2018 5.600 5.690 5.600 5.600 13,917 -0.06(-1.06%)
Oct 17, 2018 5.510 5.700 5.510 5.660 14,612 +0.05(+0.89%)
Oct 16, 2018 5.590 5.680 5.520 5.610 22,986 +0.08(+1.45%)
Oct 15, 2018 5.690 5.690 5.510 5.530 27,086 +0.03(+0.55%)
Oct 12, 2018 5.530 5.600 5.450 5.500 50,000 +0.05(+0.97%)
Oct 11, 2018 5.520 5.555 5.400 5.447 81,490 -0.05(-0.96%)
Oct 10, 2018 5.635 5.740 5.450 5.500 18,740 -0.03(-0.54%)
Oct 09, 2018 5.650 5.750 5.530 5.530 50,195 -0.12(-2.12%)
Oct 08, 2018 5.560 5.650 5.560 5.650 2,608 +0.08(+1.44%)
Oct 05, 2018 5.470 5.600 5.470 5.570 23,600 +0.07(+1.27%)
Oct 04, 2018 5.700 5.700 5.470 5.500 7,094 -0.22(-3.85%)
Oct 03, 2018 5.740 5.750 5.710 5.720 12,575 -0.03(-0.52%)
Oct 02, 2018 5.752 5.766 5.740 5.750 27,785 +0.00(+0.00%)
Oct 01, 2018 5.720 5.780 5.720 5.750 27,016 +0.05(+0.88%)
Sep 28, 2018 5.640 5.750 5.640 5.700 64,100 -0.06(-1.04%)
Sep 27, 2018 5.660 5.770 5.660 5.760 63,012 +0.12(+2.22%)
Sep 26, 2018 5.510 5.660 5.510 5.635 14,933 +0.08(+1.44%)
Sep 25, 2018 5.550 5.600 5.450 5.555 56,669 +0.00(+0.09%)
Sep 24, 2018 5.480 5.600 5.480 5.550 14,987 +0.08(+1.46%)
Sep 21, 2018 5.540 5.550 5.460 5.470 36,200 -0.11(-1.97%)
Sep 20, 2018 5.520 5.580 5.520 5.580 35,401 +0.09(+1.64%)
Sep 19, 2018 5.470 5.540 5.400 5.490 34,086 +0.01(+0.11%)
Sep 18, 2018 5.500 5.520 5.400 5.484 17,189 +0.08(+1.56%)
Sep 17, 2018 5.370 5.510 5.370 5.400 42,936 -0.02(-0.46%)
Sep 14, 2018 5.367 5.480 5.320 5.425 38,000 +0.18(+3.53%)
Sep 13, 2018 5.250 5.380 5.230 5.240 22,983 -0.05(-1.02%)
Sep 12, 2018 5.250 5.390 5.250 5.294 17,416 -0.15(-2.79%)
Sep 11, 2018 5.340 5.450 5.340 5.446 19,197 +0.02(+0.29%)
Sep 10, 2018 5.370 5.430 5.340 5.430 13,678 +0.18(+3.43%)
Sep 07, 2018 5.400 5.400 5.250 5.250 15,500 -0.17(-3.14%)
Sep 06, 2018 5.390 5.450 5.350 5.420 20,582 +0.00(+0.00%)
Sep 05, 2018 5.420 5.450 5.330 5.420 10,570 +0.00(+0.00%)
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.