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 (%)
Mar 31, 2017 5.770 5.770 5.590 5.600 104,358 -0.18(-3.11%)
Mar 30, 2017 5.770 5.870 5.760 5.780 36,542 -0.05(-0.86%)
Mar 29, 2017 5.850 5.870 5.800 5.830 23,253 +0.06(+1.04%)
Mar 28, 2017 5.790 5.790 5.730 5.770 540,205 +0.08(+1.41%)
Mar 27, 2017 5.790 5.790 5.660 5.690 18,136 -0.10(-1.73%)
Mar 24, 2017 5.782 5.790 5.740 5.790 23,345 +0.05(+0.87%)
Mar 23, 2017 5.842 5.842 5.739 5.740 57,166 -0.10(-1.71%)
Mar 22, 2017 5.760 5.870 5.740 5.840 33,107 +0.08(+1.39%)
Mar 21, 2017 5.790 5.840 5.740 5.760 55,419 +0.05(+0.88%)
Mar 20, 2017 5.840 5.840 5.710 5.710 58,336 +0.01(+0.18%)
Mar 17, 2017 5.550 5.740 5.530 5.700 34,000 +0.12(+2.24%)
Mar 16, 2017 5.490 5.600 5.400 5.575 220,103 +0.21(+4.01%)
Mar 15, 2017 5.360 5.410 5.340 5.360 108,404 +0.04(+0.75%)
Mar 14, 2017 5.360 5.380 5.320 5.320 509,928 -0.06(-1.12%)
Mar 13, 2017 5.420 5.450 5.350 5.380 131,825 +0.01(+0.19%)
Mar 10, 2017 5.420 5.450 5.350 5.370 273,689 -0.05(-0.92%)
Mar 09, 2017 5.454 5.530 5.380 5.420 62,191 +0.03(+0.56%)
Mar 08, 2017 5.400 5.470 5.340 5.390 22,972 +0.04(+0.84%)
Mar 07, 2017 5.500 5.500 5.316 5.345 115,761 -0.17(-3.17%)
Mar 06, 2017 5.600 5.600 5.480 5.520 16,381 +0.01(+0.18%)
Mar 03, 2017 5.540 5.580 5.485 5.510 29,192 +0.04(+0.64%)
Mar 02, 2017 5.460 5.530 5.420 5.475 98,747 +0.01(+0.27%)
Mar 01, 2017 5.500 5.500 5.401 5.460 297,774 -0.03(-0.55%)
Feb 28, 2017 5.565 5.565 5.480 5.490 130,663 +0.00(+0.00%)
Feb 27, 2017 5.680 5.680 5.490 5.490 39,181 -0.19(-3.35%)
Feb 24, 2017 5.810 5.810 5.660 5.680 15,557 -0.16(-2.74%)
Feb 23, 2017 5.865 5.936 5.830 5.840 20,105 +0.00(+0.00%)
Feb 22, 2017 5.850 5.950 5.840 5.840 128,621 -0.16(-2.59%)
Feb 21, 2017 6.050 6.050 5.950 5.995 74,645 +0.04(+0.76%)
Feb 17, 2017 5.950 5.950 5.950 0 -0.20(-3.25%)
Feb 16, 2017 6.068 6.150 6.020 6.150 20,059 +0.14(+2.33%)
Feb 15, 2017 5.985 6.040 5.968 6.010 66,648 +0.10(+1.69%)
Feb 14, 2017 6.020 6.020 5.820 5.910 41,497 +0.05(+0.85%)
Feb 13, 2017 5.920 5.920 5.800 5.860 59,937 -0.06(-1.01%)
Feb 10, 2017 5.980 5.980 5.840 5.920 35,489 -0.16(-2.63%)
Feb 09, 2017 5.940 6.080 5.910 6.080 163,957 +0.22(+3.84%)
Feb 08, 2017 5.990 5.990 5.850 5.855 10,452 -0.07(-1.26%)
Feb 07, 2017 5.950 5.968 5.930 5.930 21,532 -0.06(-1.00%)
Feb 06, 2017 5.990 5.990 5.910 5.990 42,076 +0.00(+0.00%)
Feb 03, 2017 5.850 6.070 5.850 5.990 64,722 +0.19(+3.31%)
Feb 02, 2017 5.850 5.850 5.660 5.798 49,927 +0.05(+0.92%)
Feb 01, 2017 5.800 5.860 5.680 5.745 62,984 +0.06(+1.06%)
Jan 31, 2017 5.780 5.780 5.670 5.685 29,327 +0.04(+0.75%)
Jan 30, 2017 5.640 5.670 5.545 5.643 124,387 -0.02(-0.31%)
Jan 27, 2017 5.650 5.660 5.570 5.660 201,460 +0.07(+1.25%)
Jan 26, 2017 5.655 5.660 5.570 5.590 212,254 -0.01(-0.18%)
Jan 25, 2017 5.590 5.600 5.530 5.600 78,133 +0.04(+0.76%)
Jan 24, 2017 5.570 5.580 5.543 5.558 79,603 -0.04(-0.76%)
Jan 23, 2017 5.550 5.600 5.530 5.600 53,789 +0.00(+0.00%)
Jan 20, 2017 5.520 5.640 5.520 5.600 796,425 +0.13(+2.38%)
Jan 19, 2017 5.490 5.490 5.410 5.470 73,191 -0.01(-0.18%)
Jan 18, 2017 5.488 5.520 5.360 5.480 45,376 -0.02(-0.36%)
Jan 17, 2017 5.385 5.510 5.320 5.500 64,987 +0.04(+0.73%)
Jan 13, 2017 5.460 5.460 5.460 0 -0.04(-0.82%)
Jan 12, 2017 5.460 5.540 5.400 5.505 114,870 +0.09(+1.76%)
Jan 11, 2017 5.350 5.440 5.310 5.410 183,194 -0.04(-0.82%)
Jan 10, 2017 5.478 5.520 5.419 5.455 130,238 -0.04(-0.82%)
Jan 09, 2017 5.475 5.540 5.410 5.500 164,729 -0.04(-0.72%)
Jan 06, 2017 5.540 5.580 5.520 5.540 92,192 -0.05(-0.89%)
Jan 05, 2017 5.413 5.590 5.400 5.590 67,145 +0.03(+0.54%)
Jan 04, 2017 5.400 5.600 5.400 5.560 119,648 +0.13(+2.39%)
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.