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 (%)
Feb 29, 2016 5.850 5.920 5.830 5.860 242,495 +0.08(+1.38%)
Feb 26, 2016 5.950 5.950 5.750 5.780 44,289 -0.08(-1.28%)
Feb 25, 2016 5.810 5.855 5.764 5.855 75,556 +0.05(+0.77%)
Feb 24, 2016 5.770 5.810 5.710 5.810 64,770 -0.09(-1.53%)
Feb 23, 2016 5.950 5.960 5.830 5.900 34,997 -0.07(-1.17%)
Feb 22, 2016 5.770 5.970 5.770 5.970 32,004 +0.23(+4.01%)
Feb 19, 2016 5.780 5.780 5.680 5.740 57,842 -0.06(-1.03%)
Feb 18, 2016 5.940 5.940 5.800 5.800 11,014 -0.10(-1.69%)
Feb 17, 2016 5.750 5.932 5.750 5.900 30,564 +0.18(+3.15%)
Feb 16, 2016 5.720 5.780 5.670 5.720 100,459 +0.19(+3.44%)
Feb 12, 2016 5.530 5.530 5.530 0 +0.07(+1.28%)
Feb 11, 2016 5.350 5.460 5.330 5.460 48,201 -0.07(-1.27%)
Feb 10, 2016 5.487 5.600 5.460 5.530 40,437 +0.14(+2.60%)
Feb 09, 2016 5.480 5.540 5.300 5.390 21,219 -0.15(-2.71%)
Feb 08, 2016 5.670 5.670 5.510 5.540 26,542 -0.21(-3.65%)
Feb 05, 2016 5.760 5.790 5.730 5.750 28,500 -0.12(-2.04%)
Feb 04, 2016 5.740 5.900 5.740 5.870 33,634 +0.03(+0.51%)
Feb 03, 2016 5.660 5.840 5.590 5.840 91,787 +0.19(+3.36%)
Feb 02, 2016 5.630 5.700 5.560 5.650 11,569 -0.16(-2.69%)
Feb 01, 2016 5.910 5.920 5.790 5.806 44,279 -0.18(-3.07%)
Jan 29, 2016 6.030 6.150 5.990 5.990 55,673 +0.06(+1.01%)
Jan 28, 2016 5.740 5.930 5.710 5.930 10,926 +0.18(+3.13%)
Jan 27, 2016 5.690 5.750 5.570 5.750 40,776 +0.18(+3.23%)
Jan 26, 2016 5.710 5.710 5.470 5.570 68,491 -0.26(-4.46%)
Jan 25, 2016 5.760 5.850 5.750 5.830 47,395 -0.27(-4.43%)
Jan 22, 2016 5.840 6.100 5.760 6.100 461,785 +0.44(+7.77%)
Jan 21, 2016 5.530 5.660 5.495 5.660 122,849 +0.03(+0.53%)
Jan 20, 2016 5.659 5.690 5.480 5.630 276,330 -0.22(-3.76%)
Jan 19, 2016 5.760 6.000 5.740 5.850 93,779 +0.35(+6.36%)
Jan 15, 2016 5.500 5.500 5.500 0 -0.34(-5.82%)
Jan 14, 2016 5.770 5.860 5.660 5.840 125,749 +0.06(+1.11%)
Jan 13, 2016 5.765 5.840 5.750 5.776 21,943 +0.03(+0.45%)
Jan 12, 2016 5.850 5.850 5.750 5.750 57,979 -0.05(-0.86%)
Jan 11, 2016 5.720 5.805 5.670 5.800 108,187 +0.01(+0.17%)
Jan 08, 2016 5.840 5.840 5.749 5.790 14,874 +0.14(+2.48%)
Jan 07, 2016 5.870 5.890 5.610 5.650 84,365 -0.21(-3.67%)
Jan 06, 2016 5.830 5.880 5.830 5.865 18,265 -0.08(-1.26%)
Jan 05, 2016 5.960 5.980 5.910 5.940 63,046 -0.01(-0.17%)
Jan 04, 2016 5.950 5.950 5.890 5.950 86,566 +0.00(+0.00%)
Dec 31, 2015 5.950 5.950 5.950 0 -0.01(-0.17%)
Dec 30, 2015 6.050 6.050 5.960 5.960 53,672 -0.15(-2.45%)
Dec 29, 2015 6.128 6.130 6.030 6.110 259,586 +0.07(+1.16%)
Dec 28, 2015 6.060 6.060 6.010 6.040 37,516 -0.13(-2.11%)
Dec 24, 2015 6.170 6.170 6.170 0 -0.17(-2.60%)
Dec 23, 2015 6.190 6.340 6.190 6.335 79,639 +0.24(+3.85%)
Dec 22, 2015 6.010 6.152 6.010 6.100 65,311 -0.07(-1.13%)
Dec 21, 2015 5.940 6.170 5.940 6.170 182,957 +0.16(+2.66%)
Dec 18, 2015 6.010 6.080 5.930 6.010 162,437 -0.03(-0.50%)
Dec 17, 2015 5.990 6.060 5.990 6.040 46,084 -0.03(-0.49%)
Dec 16, 2015 5.980 6.070 5.900 6.070 177,922 +0.07(+1.17%)
Dec 15, 2015 5.950 6.050 5.950 6.000 199,907 +0.16(+2.74%)
Dec 14, 2015 5.737 5.940 5.737 5.840 73,969 -0.25(-4.11%)
Dec 11, 2015 6.000 6.100 5.930 6.090 304,661 +0.09(+1.50%)
Dec 10, 2015 6.210 6.210 6.000 6.000 101,128 -0.27(-4.35%)
Dec 09, 2015 6.290 6.340 6.010 6.273 783,979 -0.04(-0.62%)
Dec 08, 2015 6.220 6.333 6.220 6.312 97,120 +0.21(+3.48%)
Dec 07, 2015 5.260 6.240 5.260 6.100 187,627 -0.05(-0.75%)
Dec 04, 2015 6.190 6.200 6.100 6.146 66,135 -0.05(-0.87%)
Dec 03, 2015 6.220 6.254 6.170 6.200 53,122 -0.01(-0.16%)
Dec 02, 2015 6.310 6.310 6.148 6.210 222,672 -0.12(-1.82%)
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.