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 03, 2022 0.5100 0 -0.45(-46.87%)
Mar 02, 2022 1.850 2.010 0.9500 0.9600 383,296 -1.21(-55.76%)
Mar 01, 2022 2.780 4.720 2.020 2.170 653,613 -0.77(-26.19%)
Feb 28, 2022 2.850 3.460 2.550 2.940 376,269 -0.51(-14.78%)
Feb 25, 2022 3.620 3.800 3.300 3.450 450,066 +0.16(+4.86%)
Feb 24, 2022 3.420 3.460 3.180 3.290 709,788 -1.08(-24.71%)
Feb 23, 2022 4.540 4.546 4.300 4.370 154,408 -0.06(-1.35%)
Feb 22, 2022 4.300 4.560 4.210 4.430 530,011 -0.35(-7.32%)
Feb 18, 2022 4.780 0 -0.12(-2.45%)
Feb 17, 2022 4.950 4.965 4.900 4.900 55,861 -0.08(-1.68%)
Feb 16, 2022 5.030 5.050 4.980 4.984 85,558 -0.05(-0.92%)
Feb 15, 2022 5.004 5.030 4.970 5.030 76,668 +0.14(+2.86%)
Feb 14, 2022 4.925 4.980 4.870 4.890 16,488 -0.02(-0.46%)
Feb 11, 2022 5.020 5.020 4.880 4.912 18,612 -0.15(-3.01%)
Feb 10, 2022 5.105 5.105 5.018 5.065 18,699 +0.03(+0.69%)
Feb 09, 2022 5.089 5.089 5.020 5.030 24,278 +0.00(+0.01%)
Feb 08, 2022 5.010 5.050 4.940 5.030 41,536 +0.15(+3.07%)
Feb 07, 2022 4.970 4.980 4.880 4.880 81,480 -0.05(-1.01%)
Feb 04, 2022 4.900 4.970 4.785 4.930 27,963 +0.08(+1.65%)
Feb 03, 2022 4.880 4.810 4.850 26,292 -0.10(-2.02%)
Feb 02, 2022 4.900 4.950 4.900 4.950 29,394 +0.02(+0.41%)
Feb 01, 2022 4.940 4.950 4.840 4.930 47,540 +0.04(+0.72%)
Jan 31, 2022 4.870 4.930 4.870 4.895 41,806 +0.04(+0.93%)
Jan 28, 2022 4.800 4.850 4.750 4.850 40,402 +0.12(+2.54%)
Jan 27, 2022 4.790 4.890 4.710 4.730 133,164 +0.03(+0.64%)
Jan 26, 2022 4.660 4.840 4.660 4.700 310,906 +0.05(+1.08%)
Jan 25, 2022 4.600 4.690 4.510 4.650 474,683 +0.04(+0.87%)
Jan 24, 2022 4.650 4.775 4.540 4.610 718,494 -0.29(-5.92%)
Jan 21, 2022 4.910 5.090 4.850 4.900 256,053 -0.05(-1.01%)
Jan 20, 2022 5.010 5.080 4.930 4.950 113,098 -0.08(-1.59%)
Jan 19, 2022 4.940 5.040 4.930 5.030 78,190 +0.02(+0.40%)
Jan 18, 2022 4.840 5.050 4.840 5.010 258,694 -0.13(-2.53%)
Jan 14, 2022 5.140 0 +0.04(+0.78%)
Jan 13, 2022 5.280 5.280 5.070 5.100 112,027 -0.18(-3.41%)
Jan 12, 2022 5.250 5.280 5.220 5.280 11,279 +0.00(+0.00%)
Jan 11, 2022 5.235 5.350 5.180 5.280 64,946 +0.03(+0.57%)
Jan 10, 2022 5.260 5.320 5.190 5.250 43,579 -0.03(-0.57%)
Jan 07, 2022 5.205 5.300 5.130 5.280 20,679 +0.12(+2.33%)
Jan 06, 2022 5.090 5.190 5.090 5.160 340,542 +0.04(+0.78%)
Jan 05, 2022 5.260 5.265 5.100 5.120 102,747 -0.21(-3.94%)
Jan 04, 2022 5.350 5.350 5.250 5.330 53,296 +0.07(+1.33%)
Jan 03, 2022 5.260 5.300 5.200 5.260 23,186 +0.00(+0.00%)
Dec 31, 2021 5.250 5.260 5.230 5.260 30,573 +0.08(+1.54%)
Dec 30, 2021 5.225 5.230 5.103 5.180 196,827 -0.02(-0.38%)
Dec 29, 2021 5.160 5.200 5.160 5.200 23,872 +0.02(+0.29%)
Dec 28, 2021 5.185 5.200 5.170 5.185 17,818 -0.02(-0.29%)
Dec 27, 2021 5.200 5.276 5.160 5.200 96,952 +0.04(+0.78%)
Dec 23, 2021 5.140 5.200 5.096 5.160 63,297 +0.03(+0.58%)
Dec 22, 2021 5.180 5.180 5.120 5.130 117,255 -0.02(-0.39%)
Dec 21, 2021 5.250 5.300 5.150 5.150 561,462 -0.10(-1.90%)
Dec 20, 2021 5.150 5.250 5.080 5.250 123,250 +0.06(+1.16%)
Dec 17, 2021 5.170 5.190 5.150 5.190 28,469 -0.01(-0.19%)
Dec 16, 2021 5.090 5.200 5.090 5.200 64,824 +0.02(+0.39%)
Dec 15, 2021 5.180 5.200 5.100 5.180 134,806 +0.18(+3.60%)
Dec 14, 2021 5.050 5.065 4.980 5.000 109,913 -0.09(-1.77%)
Dec 13, 2021 5.150 5.210 5.070 5.090 127,106 -0.14(-2.60%)
Dec 10, 2021 5.200 5.270 5.110 5.226 16,948 +0.03(+0.50%)
Dec 09, 2021 5.260 5.279 5.180 5.200 54,361 -0.01(-0.29%)
Dec 08, 2021 5.260 5.260 5.180 5.215 47,193 -0.03(-0.48%)
Dec 07, 2021 5.285 5.400 5.200 5.240 57,964 +0.05(+0.96%)
Dec 06, 2021 5.210 5.280 5.140 5.190 198,506 +0.00(+0.00%)
Dec 03, 2021 5.170 5.205 5.130 5.190 31,263 +0.01(+0.19%)
Dec 02, 2021 5.180 5.220 5.160 5.180 59,326 +0.00(+0.00%)
Dec 01, 2021 5.150 5.200 5.070 5.180 42,112 +0.02(+0.39%)
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%)
Sep 01, 2021 5.245 5.330 5.220 5.320 92,350 +0.08(+1.53%)
Aug 31, 2021 5.305 5.320 5.240 5.240 170,638 -0.01(-0.19%)
Aug 30, 2021 5.280 5.300 5.230 5.250 43,729 +0.04(+0.77%)
Aug 27, 2021 5.190 5.250 5.190 5.210 93,716 +0.04(+0.77%)
Aug 26, 2021 5.170 5.240 5.170 5.170 56,160 -0.04(-0.77%)
Aug 25, 2021 5.265 5.270 5.160 5.210 52,332 -0.07(-1.33%)
Aug 24, 2021 5.278 5.290 5.250 5.280 189,817 +0.06(+1.15%)
Aug 23, 2021 5.280 5.320 5.220 5.220 143,801 +0.02(+0.34%)
Aug 20, 2021 5.205 5.260 5.200 5.202 17,087 -0.02(-0.34%)
Aug 19, 2021 5.219 5.240 5.160 5.220 273,508 +0.00(+0.00%)
Aug 18, 2021 5.250 5.280 5.180 5.220 885,984 -0.03(-0.57%)
Aug 17, 2021 5.220 5.260 5.200 5.250 733,821 +0.00(+0.00%)
Aug 16, 2021 5.230 5.350 5.201 5.250 643,387 +0.03(+0.57%)
Aug 13, 2021 5.180 5.250 5.180 5.220 127,354 +0.05(+0.97%)
Aug 12, 2021 5.180 5.250 5.160 5.170 258,368 -0.04(-0.77%)
Aug 11, 2021 5.170 5.210 5.160 5.210 40,349 +0.10(+1.96%)
Aug 10, 2021 5.120 5.230 5.100 5.110 87,452 -0.06(-1.12%)
Aug 09, 2021 5.220 5.230 5.130 5.168 71,347 +0.02(+0.35%)
Aug 06, 2021 5.150 5.250 5.150 5.150 84,378 -0.04(-0.77%)
Aug 05, 2021 5.200 5.230 5.150 5.190 46,861 +0.02(+0.39%)
Aug 04, 2021 5.210 5.260 5.170 5.170 112,266 +0.00(+0.00%)
Aug 03, 2021 5.210 5.230 5.160 5.170 89,232 +0.01(+0.19%)
Aug 02, 2021 5.226 5.260 5.150 5.160 243,656 -0.08(-1.53%)
Jul 30, 2021 5.230 5.270 5.215 5.240 291,716 +0.05(+0.96%)
Jul 29, 2021 5.240 5.270 5.190 5.190 289,917 +0.02(+0.39%)
Jul 28, 2021 5.200 5.230 5.170 5.170 76,519 -0.02(-0.39%)
Jul 27, 2021 5.220 5.260 5.170 5.190 88,441 -0.02(-0.38%)
Jul 26, 2021 5.165 5.250 5.140 5.210 114,863 -0.02(-0.38%)
Jul 23, 2021 5.175 5.240 5.175 5.230 19,648 +0.11(+2.15%)
Jul 22, 2021 5.100 5.170 5.100 5.120 127,716 -0.04(-0.78%)
Jul 21, 2021 5.120 5.180 5.100 5.160 23,506 +0.05(+0.98%)
Jul 20, 2021 5.035 5.170 4.990 5.110 494,073 +0.01(+0.20%)
Jul 19, 2021 5.140 5.240 5.100 5.100 73,784 -1.04(-16.93%)
Jul 16, 2021 6.300 6.300 5.950 6.139 59,852 -0.01(-0.18%)
Jul 15, 2021 6.350 6.350 6.058 6.150 22,373 -0.15(-2.38%)
Jul 14, 2021 6.270 6.340 6.220 6.300 47,222 +0.00(+0.00%)
Jul 13, 2021 6.300 6.369 6.300 6.300 8,804 -0.06(-0.94%)
Jul 12, 2021 6.382 6.390 6.310 6.360 24,220 +0.00(+0.00%)
Jul 09, 2021 6.300 6.410 6.300 6.360 25,585 +0.14(+2.25%)
Jul 08, 2021 6.290 6.300 6.210 6.220 201,914 -0.12(-1.89%)
Jul 07, 2021 6.390 6.410 6.340 6.340 34,224 -0.01(-0.16%)
Jul 06, 2021 6.510 6.520 6.330 6.350 64,335 +0.08(+1.28%)
Jul 02, 2021 6.280 6.300 6.270 6.270 8,365 +0.01(+0.16%)
Jul 01, 2021 6.285 6.300 6.226 6.260 23,306 +0.04(+0.64%)
Jun 30, 2021 6.260 6.330 6.200 6.220 53,686 -0.04(-0.64%)
Jun 29, 2021 6.270 6.320 6.250 6.260 8,724 -0.04(-0.63%)
Jun 28, 2021 6.380 6.390 6.300 6.300 20,425 -0.04(-0.63%)
Jun 25, 2021 6.330 6.390 6.300 6.340 53,791 +0.01(+0.24%)
Jun 24, 2021 6.315 6.360 6.301 6.325 9,851 +0.03(+0.40%)
Jun 23, 2021 6.350 6.360 6.280 6.300 7,904 -0.02(-0.32%)
Jun 22, 2021 6.288 6.320 6.160 6.320 3,434 +0.08(+1.28%)
Jun 21, 2021 6.300 6.300 6.230 6.240 27,328 -0.03(-0.48%)
Jun 18, 2021 6.300 6.320 6.160 6.270 112,367 -0.13(-2.03%)
Jun 17, 2021 6.415 6.430 6.330 6.400 28,680 +0.06(+0.95%)
Jun 16, 2021 6.435 6.440 6.340 6.340 11,301 -0.07(-1.14%)
Jun 15, 2021 6.390 6.413 6.380 6.413 48,409 +0.01(+0.22%)
Jun 14, 2021 6.370 6.405 6.350 6.399 24,345 +0.10(+1.57%)
Jun 11, 2021 6.320 6.340 6.260 6.300 32,176 -0.02(-0.32%)
Jun 10, 2021 6.370 6.370 6.280 6.320 21,942 -0.03(-0.47%)
Jun 09, 2021 6.360 6.370 6.320 6.350 5,096 -0.01(-0.16%)
Jun 08, 2021 6.340 6.370 6.310 6.360 47,662 +0.04(+0.63%)
Jun 07, 2021 6.400 6.400 6.300 6.320 28,257 -0.02(-0.32%)
Jun 04, 2021 6.350 6.350 6.300 6.340 10,543 -0.03(-0.47%)
Jun 03, 2021 6.320 6.370 6.310 6.370 25,314 +0.01(+0.16%)
Jun 02, 2021 6.290 6.360 6.290 6.360 17,182 +0.08(+1.27%)
Jun 01, 2021 6.294 6.320 6.270 6.280 37,124 +0.03(+0.48%)
May 28, 2021 6.270 6.280 6.250 6.250 32,801 +0.01(+0.16%)
May 27, 2021 6.210 6.260 6.210 6.240 712,444 -0.01(-0.16%)
May 26, 2021 6.240 6.270 6.210 6.250 25,686 -0.02(-0.32%)
May 25, 2021 6.300 6.320 6.270 6.270 122,778 +0.02(+0.32%)
May 24, 2021 6.270 6.276 6.249 6.250 470,816 +0.05(+0.81%)
May 21, 2021 6.160 6.250 6.140 6.200 35,975 +0.04(+0.65%)
May 20, 2021 6.250 6.250 6.150 6.160 18,474 -0.09(-1.44%)
May 19, 2021 6.170 6.250 6.100 6.250 26,114 +0.12(+1.96%)
May 18, 2021 6.050 6.160 5.970 6.130 40,581 +0.08(+1.32%)
May 17, 2021 6.044 6.050 6.035 6.050 8,457 +0.05(+0.83%)
May 14, 2021 5.960 6.050 5.850 6.000 89,048 +0.04(+0.67%)
May 13, 2021 6.003 6.050 5.950 5.960 25,931 -0.04(-0.67%)
May 12, 2021 5.960 6.020 5.955 6.000 30,673 -0.03(-0.50%)
May 11, 2021 5.930 6.030 5.910 6.030 41,592 +0.09(+1.52%)
May 10, 2021 5.900 5.940 5.850 5.940 8,209 +0.11(+1.80%)
May 07, 2021 5.860 5.940 5.790 5.835 8,488 +0.01(+0.26%)
May 06, 2021 5.690 5.870 5.690 5.820 8,627 +0.13(+2.28%)
May 05, 2021 5.670 5.810 5.670 5.690 16,240 -0.05(-0.87%)
May 04, 2021 5.729 5.880 5.641 5.740 55,067 +0.13(+2.32%)
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.