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 (%)
Dec 31, 2013 7.760 7.760 7.760 0 -0.09(-1.17%)
Dec 30, 2013 7.830 7.870 7.820 7.852 8,072 +0.01(+0.15%)
Dec 27, 2013 7.850 7.910 7.840 7.840 88,732 +0.00(+0.00%)
Dec 26, 2013 7.840 7.840 7.840 7.840 315 -0.10(-1.26%)
Dec 24, 2013 7.950 7.950 7.730 7.940 0 +0.14(+1.79%)
Dec 23, 2013 7.800 7.900 7.780 7.800 107,363 +0.15(+1.96%)
Dec 20, 2013 7.690 7.760 7.650 7.650 143,416 +0.05(+0.66%)
Dec 19, 2013 7.690 7.690 7.600 7.600 10,867 -0.10(-1.30%)
Dec 18, 2013 7.530 7.700 7.530 7.700 18,711 +0.18(+2.39%)
Dec 17, 2013 7.450 7.520 7.450 7.520 37,131 +0.12(+1.62%)
Dec 16, 2013 7.390 7.480 7.250 7.400 58,267 +0.11(+1.51%)
Dec 13, 2013 7.300 7.300 7.290 7.290 0 -0.09(-1.22%)
Dec 12, 2013 7.300 7.380 7.300 7.380 525 +0.08(+1.10%)
Dec 11, 2013 7.370 7.390 7.300 7.300 17,204 -0.04(-0.54%)
Dec 10, 2013 7.160 7.370 7.160 7.340 9,037 +0.19(+2.66%)
Dec 09, 2013 7.050 7.210 7.050 7.150 25,266 +0.11(+1.56%)
Dec 06, 2013 6.960 7.050 6.950 7.040 17,830 +0.18(+2.62%)
Dec 05, 2013 6.950 6.950 6.860 6.860 2,300 -0.18(-2.56%)
Dec 04, 2013 6.990 7.040 6.990 7.040 7,877 +0.14(+2.03%)
Dec 03, 2013 6.960 6.960 6.850 6.900 5,322 -0.08(-1.15%)
Dec 02, 2013 7.040 7.060 6.980 6.980 13,351 -0.06(-0.85%)
Nov 29, 2013 7.040 7.040 7.040 7.040 4,801 -0.02(-0.28%)
Nov 27, 2013 7.130 7.150 7.040 7.060 22,856 -0.29(-3.95%)
Nov 26, 2013 7.440 7.440 7.130 7.350 44,063 -0.10(-1.34%)
Nov 25, 2013 7.330 7.450 7.280 7.450 8,570 +0.13(+1.78%)
Nov 22, 2013 7.300 7.320 7.270 7.320 162,650 +0.05(+0.69%)
Nov 21, 2013 7.270 7.280 7.250 7.270 83,317 +0.02(+0.28%)
Nov 20, 2013 7.310 7.310 7.250 7.250 94,651 -0.08(-1.09%)
Nov 19, 2013 7.350 7.350 7.310 7.330 3,230 -0.09(-1.21%)
Nov 18, 2013 7.310 7.420 7.310 7.420 16,612 +0.16(+2.20%)
Nov 15, 2013 7.250 7.280 7.250 7.260 89,662 +0.10(+1.40%)
Nov 14, 2013 7.150 7.170 7.010 7.160 51,024 +0.16(+2.29%)
Nov 13, 2013 7.040 7.040 6.910 7.000 13,985 -0.12(-1.69%)
Nov 12, 2013 7.190 7.210 7.120 7.120 34,300 -0.04(-0.56%)
Nov 11, 2013 7.120 7.160 7.120 7.160 64,132 +0.02(+0.28%)
Nov 08, 2013 7.000 7.140 6.970 7.140 148,475 -0.11(-1.52%)
Nov 07, 2013 7.290 7.290 7.250 7.250 3,823 -0.14(-1.89%)
Nov 06, 2013 7.350 7.390 7.320 7.390 90,709 +0.09(+1.23%)
Nov 05, 2013 7.350 7.370 7.300 7.300 65,525 +0.05(+0.69%)
Nov 04, 2013 7.250 7.250 7.250 7.250 105 -0.09(-1.23%)
Nov 01, 2013 7.350 7.350 7.273 7.340 40,020 -0.01(-0.14%)
Oct 31, 2013 7.450 7.450 7.350 7.350 9,464 +0.00(+0.00%)
Oct 30, 2013 7.410 7.410 7.350 7.350 14,421 -0.13(-1.74%)
Oct 29, 2013 7.450 7.480 7.310 7.480 49,332 -0.02(-0.27%)
Oct 28, 2013 7.420 7.500 7.400 7.500 17,400 +0.01(+0.13%)
Oct 25, 2013 7.460 7.500 7.370 7.490 23,106 +0.03(+0.40%)
Oct 24, 2013 7.460 7.510 7.460 7.460 11,569 -0.13(-1.71%)
Oct 23, 2013 7.578 7.590 7.490 7.590 1,520 -0.09(-1.17%)
Oct 22, 2013 7.700 7.700 7.640 7.680 53,300 -0.07(-0.90%)
Oct 21, 2013 7.730 7.750 7.650 7.750 8,669 +0.10(+1.31%)
Oct 18, 2013 7.620 7.650 7.620 7.650 15,000 +0.06(+0.79%)
Oct 17, 2013 7.650 7.650 7.590 7.590 16,510 -0.07(-0.97%)
Oct 16, 2013 7.650 7.664 7.650 7.664 1,173 +0.06(+0.84%)
Oct 15, 2013 7.620 7.700 7.600 7.600 34,430 +0.00(+0.00%)
Oct 14, 2013 7.510 7.600 7.470 7.600 24,928 +0.10(+1.33%)
Oct 11, 2013 7.400 7.500 7.400 7.500 24,454 +0.11(+1.49%)
Oct 10, 2013 7.290 7.440 7.290 7.390 105,078 +0.11(+1.51%)
Oct 09, 2013 7.210 7.280 7.150 7.280 18,682 +0.00(+0.00%)
Oct 08, 2013 7.290 7.308 7.260 7.280 20,260 +0.02(+0.28%)
Oct 07, 2013 7.250 7.260 7.180 7.260 23,053 -0.02(-0.27%)
Oct 04, 2013 7.260 7.320 7.220 7.280 20,800 -0.02(-0.27%)
Oct 03, 2013 7.200 7.300 7.200 7.300 31,300 +0.13(+1.81%)
Oct 02, 2013 7.240 7.240 7.170 7.170 81,278 -0.12(-1.59%)
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.