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, 2021 5.060 5.160 5.040 5.160 259,276 +0.07(+1.38%)
Nov 29, 2021 5.150 5.220 5.060 5.090 65,574 +0.03(+0.53%)
Nov 26, 2021 5.130 5.160 5.050 5.063 38,893 -0.06(-1.21%)
Nov 24, 2021 5.170 5.200 5.080 5.125 224,711 -0.03(-0.49%)
Nov 23, 2021 5.170 5.190 5.130 5.150 26,083 -0.09(-1.72%)
Nov 22, 2021 5.180 5.240 5.160 5.240 133,902 -0.11(-2.06%)
Nov 19, 2021 5.270 5.410 5.270 5.350 241,536 +0.02(+0.33%)
Nov 18, 2021 5.350 5.340 5.300 5.332 64,584 -0.13(-2.34%)
Nov 17, 2021 5.480 5.570 5.430 5.460 38,834 -0.04(-0.73%)
Nov 16, 2021 5.490 5.500 5.470 5.500 100,439 -0.03(-0.54%)
Nov 15, 2021 5.580 5.600 5.460 5.530 13,628 -0.08(-1.43%)
Nov 12, 2021 5.570 5.630 5.517 5.610 62,661 +0.05(+0.90%)
Nov 11, 2021 5.510 5.600 5.470 5.560 41,997 +0.18(+3.35%)
Nov 10, 2021 5.410 5.380 30,246 -0.02(-0.37%)
Nov 09, 2021 5.400 5.450 5.360 5.400 27,789 +0.04(+0.75%)
Nov 08, 2021 5.550 5.550 5.360 5.360 5,471 +0.03(+0.49%)
Nov 05, 2021 5.360 5.360 5.285 5.334 35,159 +0.02(+0.45%)
Nov 04, 2021 5.290 5.416 5.280 5.310 51,027 +0.03(+0.57%)
Nov 03, 2021 5.310 5.340 5.270 5.280 50,856 -0.06(-1.12%)
Nov 02, 2021 5.360 5.440 5.340 5.340 18,335 -0.05(-0.93%)
Nov 01, 2021 5.370 5.420 5.360 5.390 60,067 -0.06(-1.10%)
Oct 29, 2021 5.420 5.500 5.400 5.450 27,644 -0.08(-1.45%)
Oct 28, 2021 5.500 5.590 5.440 5.530 12,666 +0.06(+1.10%)
Oct 27, 2021 5.510 5.610 5.470 5.470 69,843 -0.04(-0.73%)
Oct 26, 2021 5.590 5.510 15,048 -0.03(-0.54%)
Oct 25, 2021 5.550 5.590 5.540 5.540 23,518 +0.03(+0.54%)
Oct 22, 2021 5.550 5.560 5.500 5.510 17,542 -0.03(-0.54%)
Oct 21, 2021 5.560 5.570 5.540 5.540 11,851 -0.06(-1.07%)
Oct 20, 2021 5.550 5.663 5.550 5.600 61,569 -0.07(-1.23%)
Oct 19, 2021 5.610 5.690 5.540 5.670 13,515 +0.15(+2.68%)
Oct 18, 2021 5.500 5.560 5.480 5.522 88,686 -0.09(-1.57%)
Oct 15, 2021 5.530 5.610 5.500 5.610 23,760 +0.09(+1.63%)
Oct 14, 2021 5.560 5.570 5.500 5.520 70,797 -0.01(-0.09%)
Oct 13, 2021 5.560 5.560 5.460 5.525 33,069 -0.06(-1.16%)
Oct 12, 2021 5.650 5.650 5.560 5.590 15,460 +0.00(+0.00%)
Oct 11, 2021 5.590 5.590 5.555 5.590 44,385 +0.03(+0.54%)
Oct 08, 2021 5.550 5.620 5.540 5.560 89,026 -0.02(-0.36%)
Oct 07, 2021 5.600 5.640 5.530 5.580 52,109 +0.00(+0.00%)
Oct 06, 2021 5.600 5.652 5.549 5.580 22,282 -0.08(-1.41%)
Oct 05, 2021 5.550 5.720 5.550 5.660 117,399 +0.25(+4.62%)
Oct 04, 2021 5.410 5.480 5.380 5.410 26,320 +0.00(+0.00%)
Oct 01, 2021 5.410 5.460 5.380 5.410 28,670 -0.03(-0.55%)
Sep 30, 2021 5.520 5.520 5.410 5.440 77,429 -0.05(-0.91%)
Sep 29, 2021 5.350 5.500 5.350 5.490 83,769 +0.19(+3.58%)
Sep 28, 2021 5.330 5.393 5.300 5.300 207,132 +0.00(+0.00%)
Sep 27, 2021 5.390 5.390 5.300 5.300 18,202 -0.02(-0.38%)
Sep 24, 2021 5.300 5.343 5.280 5.320 148,832 +0.04(+0.85%)
Sep 23, 2021 5.275 5.300 5.250 5.275 150,397 +0.06(+1.05%)
Sep 22, 2021 5.210 5.300 5.210 5.220 46,919 +0.06(+1.16%)
Sep 21, 2021 5.165 5.200 5.150 5.160 14,745 +0.00(+0.00%)
Sep 20, 2021 5.140 5.220 5.140 5.160 22,860 -0.07(-1.34%)
Sep 17, 2021 5.200 5.260 5.150 5.230 187,049 -0.03(-0.57%)
Sep 16, 2021 5.280 5.290 5.210 5.260 1,086,865 +0.02(+0.38%)
Sep 15, 2021 5.260 5.280 5.230 5.240 386,861 +0.00(+0.00%)
Sep 14, 2021 5.280 5.280 5.220 5.240 47,399 -0.02(-0.38%)
Sep 13, 2021 5.190 5.270 5.190 5.260 90,416 +0.06(+1.15%)
Sep 10, 2021 5.260 5.260 5.200 5.200 15,138 -0.01(-0.19%)
Sep 09, 2021 5.230 5.250 5.210 5.210 65,818 -0.03(-0.57%)
Sep 08, 2021 5.262 5.307 5.230 5.240 75,713 +0.01(+0.19%)
Sep 07, 2021 5.329 5.329 5.230 5.230 112,378 -0.07(-1.32%)
Sep 03, 2021 5.308 5.320 5.290 5.300 21,630 -0.03(-0.47%)
Sep 02, 2021 5.331 5.360 5.290 5.325 337,432 +0.00(+0.09%)
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.