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 29, 2019 6.200 6.265 6.110 6.150 72,900 +0.03(+0.49%)
Mar 28, 2019 6.110 6.170 6.080 6.120 27,533 -0.02(-0.41%)
Mar 27, 2019 6.200 6.200 6.110 6.145 15,501 -0.02(-0.24%)
Mar 26, 2019 6.180 6.190 6.130 6.160 13,828 +0.01(+0.16%)
Mar 25, 2019 6.138 6.180 6.110 6.150 24,205 +0.04(+0.65%)
Mar 22, 2019 6.200 6.240 6.100 6.110 10,900 -0.13(-2.08%)
Mar 21, 2019 6.240 6.280 6.220 6.240 47,161 +0.03(+0.48%)
Mar 20, 2019 6.170 6.215 6.150 6.210 221,835 +0.01(+0.16%)
Mar 19, 2019 6.240 6.240 6.100 6.200 17,716 +0.12(+1.97%)
Mar 18, 2019 6.150 6.150 6.080 6.080 12,115 +0.08(+1.33%)
Mar 15, 2019 5.940 6.150 5.940 6.000 178,100 +0.05(+0.84%)
Mar 14, 2019 5.940 6.050 5.940 5.950 35,269 -0.04(-0.67%)
Mar 13, 2019 5.950 6.030 5.950 5.990 25,686 -0.00(-0.08%)
Mar 12, 2019 5.860 6.100 5.860 5.995 10,688 -0.02(-0.33%)
Mar 11, 2019 6.055 6.100 5.950 6.015 7,514 -0.03(-0.41%)
Mar 08, 2019 5.933 6.040 5.860 6.040 14,700 +0.05(+0.83%)
Mar 07, 2019 5.990 6.030 5.980 5.990 43,546 -0.06(-1.07%)
Mar 06, 2019 6.040 6.110 6.000 6.055 11,705 +0.01(+0.17%)
Mar 05, 2019 6.075 6.100 6.000 6.045 154,830 -0.05(-0.90%)
Mar 04, 2019 6.210 6.210 6.030 6.100 64,846 +0.05(+0.91%)
Mar 01, 2019 6.100 6.100 5.990 6.045 25,100 -0.08(-1.39%)
Feb 28, 2019 6.040 6.130 6.010 6.130 21,758 +0.01(+0.25%)
Feb 27, 2019 5.960 6.170 5.960 6.115 25,956 -0.03(-0.49%)
Feb 26, 2019 6.100 6.190 6.100 6.145 34,865 +0.05(+0.90%)
Feb 25, 2019 6.090 6.120 6.080 6.090 22,505 +0.02(+0.33%)
Feb 22, 2019 5.962 6.150 5.962 6.070 24,000 -0.01(-0.25%)
Feb 21, 2019 6.100 6.170 6.020 6.085 28,363 +0.00(+0.08%)
Feb 20, 2019 6.050 6.130 6.030 6.080 13,697 +0.08(+1.33%)
Feb 19, 2019 5.980 6.070 5.950 6.000 33,850 -0.01(-0.25%)
Feb 15, 2019 5.960 6.030 5.960 6.015 28,700 +0.06(+1.09%)
Feb 14, 2019 5.950 5.980 5.920 5.950 12,391 -0.08(-1.24%)
Feb 13, 2019 6.050 6.060 6.000 6.025 23,065 -0.06(-1.07%)
Feb 12, 2019 6.160 6.160 6.070 6.090 38,473 -0.04(-0.65%)
Feb 11, 2019 6.200 6.200 6.050 6.130 11,081 +0.00(+0.00%)
Feb 08, 2019 6.260 6.260 5.970 6.130 144,900 -0.02(-0.33%)
Feb 07, 2019 6.136 6.160 6.080 6.150 31,397 +0.02(+0.33%)
Feb 06, 2019 6.120 6.190 6.120 6.130 5,732 -0.03(-0.49%)
Feb 05, 2019 6.160 6.220 6.150 6.160 8,616 +0.06(+0.98%)
Feb 04, 2019 6.120 6.180 6.100 6.100 7,823 -0.02(-0.33%)
Feb 01, 2019 6.185 6.220 6.090 6.120 50,700 -0.04(-0.65%)
Jan 31, 2019 6.164 6.240 6.020 6.160 92,258 +0.01(+0.16%)
Jan 30, 2019 6.170 6.180 6.080 6.150 20,265 +0.03(+0.49%)
Jan 29, 2019 6.070 6.160 6.070 6.120 20,223 +0.12(+2.00%)
Jan 28, 2019 5.950 6.090 5.950 6.000 40,471 -0.05(-0.83%)
Jan 25, 2019 6.100 6.110 6.050 6.050 17,900 -0.08(-1.31%)
Jan 24, 2019 6.200 6.200 6.110 6.130 22,617 -0.06(-0.97%)
Jan 23, 2019 6.138 6.200 6.130 6.190 164,394 +0.06(+0.94%)
Jan 22, 2019 6.120 6.170 6.120 6.133 20,520 +0.00(+0.04%)
Jan 18, 2019 6.240 6.240 6.120 6.130 43,900 +0.02(+0.33%)
Jan 17, 2019 5.960 6.110 5.960 6.110 130,320 +0.07(+1.08%)
Jan 16, 2019 6.050 6.130 6.030 6.045 11,841 +0.06(+1.09%)
Jan 15, 2019 5.900 6.050 5.900 5.980 64,049 +0.08(+1.36%)
Jan 14, 2019 5.760 5.900 5.750 5.900 75,018 +0.02(+0.34%)
Jan 11, 2019 5.740 5.910 5.740 5.880 32,000 +0.13(+2.26%)
Jan 10, 2019 5.670 5.750 5.670 5.750 10,486 +0.06(+1.05%)
Jan 09, 2019 5.510 5.700 5.510 5.690 207,847 -0.00(-0.09%)
Jan 08, 2019 5.690 5.740 5.640 5.695 639,024 +0.06(+0.98%)
Jan 07, 2019 5.680 5.780 5.640 5.640 18,955 -0.03(-0.53%)
Jan 04, 2019 5.720 5.720 5.620 5.670 22,700 +0.06(+1.16%)
Jan 03, 2019 5.495 5.650 5.495 5.605 24,296 +0.15(+2.66%)
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.