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 (%)
Apr 29, 2011 5.750 5.750 5.700 5.740 454,400 +0.04(+0.70%)
Apr 28, 2011 5.750 5.750 5.640 5.700 9,870 -0.02(-0.35%)
Apr 27, 2011 5.750 5.750 5.680 5.720 28,300 -0.08(-1.38%)
Apr 26, 2011 5.830 5.830 5.600 5.800 135,387 -0.08(-1.36%)
Apr 25, 2011 5.800 5.890 5.800 5.880 9,622 +0.08(+1.38%)
Apr 21, 2011 5.700 5.870 5.700 5.800 38,350 -0.05(-0.85%)
Apr 20, 2011 5.888 5.888 5.680 5.850 108,300 +0.25(+4.46%)
Apr 19, 2011 5.560 5.640 5.500 5.600 13,900 +0.15(+2.75%)
Apr 18, 2011 5.780 5.780 5.450 5.450 27,700 -0.43(-7.31%)
Apr 15, 2011 5.800 5.880 5.773 5.880 102,832 -0.04(-0.74%)
Apr 14, 2011 5.800 5.924 5.800 5.924 27,100 -0.03(-0.44%)
Apr 13, 2011 5.950 5.950 5.950 5.950 2,500 -0.15(-2.46%)
Apr 12, 2011 6.050 6.100 5.970 6.100 38,167 +0.05(+0.83%)
Apr 11, 2011 6.100 6.100 6.050 6.050 24,060 -0.15(-2.42%)
Apr 08, 2011 6.110 6.200 6.110 6.200 43,900 +0.09(+1.47%)
Apr 07, 2011 6.160 6.235 6.100 6.110 92,214 -0.09(-1.45%)
Apr 06, 2011 6.200 6.261 6.200 6.200 138,033 +0.01(+0.16%)
Apr 05, 2011 6.140 6.190 6.140 6.190 18,400 +0.04(+0.65%)
Apr 04, 2011 6.150 6.150 6.100 6.150 7,575 +0.03(+0.49%)
Apr 01, 2011 5.990 6.219 5.990 6.120 171,600 +0.13(+2.17%)
Mar 31, 2011 5.980 5.990 5.930 5.990 11,175 +0.01(+0.17%)
Mar 30, 2011 5.980 5.980 5.980 5.980 72,500 +0.08(+1.36%)
Mar 29, 2011 5.810 5.900 5.810 5.900 14,860 +0.09(+1.55%)
Mar 28, 2011 5.890 5.920 5.810 5.810 117,324 -0.08(-1.36%)
Mar 25, 2011 5.870 5.890 5.870 5.890 4,500 +0.04(+0.68%)
Mar 24, 2011 5.820 5.860 5.790 5.850 166,266 +0.01(+0.17%)
Mar 23, 2011 5.710 5.840 5.650 5.840 141,600 +0.18(+3.18%)
Mar 22, 2011 5.700 5.700 5.660 5.660 10,332 +0.05(+0.89%)
Mar 21, 2011 5.610 5.610 5.610 5.610 11,987 +0.00(+0.00%)
Mar 18, 2011 5.570 5.650 5.550 5.610 135,600 +0.06(+1.08%)
Mar 17, 2011 5.550 5.550 5.550 5.550 3,800 +0.08(+1.46%)
Mar 16, 2011 5.470 5.500 5.460 5.470 22,363 -0.10(-1.80%)
Mar 15, 2011 5.480 5.570 5.400 5.570 72,955 -0.20(-3.47%)
Mar 14, 2011 5.750 5.770 5.750 5.770 1,200 +0.00(+0.00%)
Mar 11, 2011 5.740 5.770 5.616 5.770 45,250 +0.00(+0.00%)
Mar 10, 2011 5.840 5.860 5.760 5.770 17,200 -0.09(-1.54%)
Mar 09, 2011 5.890 5.890 5.840 5.860 72,908 -0.09(-1.51%)
Mar 08, 2011 5.890 5.950 5.870 5.950 25,800 +0.00(+0.00%)
Mar 07, 2011 5.880 5.950 5.880 5.950 7,000 +0.09(+1.54%)
Mar 04, 2011 5.870 5.870 5.739 5.860 38,290 -0.04(-0.68%)
Mar 03, 2011 5.930 5.930 5.890 5.900 32,809 -0.02(-0.34%)
Mar 02, 2011 5.790 5.920 5.790 5.920 30,564 +0.10(+1.72%)
Mar 01, 2011 5.910 5.910 5.820 5.820 37,344 -0.09(-1.52%)
Feb 28, 2011 5.890 5.910 5.830 5.910 75,231 +0.15(+2.60%)
Feb 25, 2011 5.740 5.790 5.730 5.760 38,700 +0.01(+0.17%)
Feb 24, 2011 5.750 5.750 5.700 5.750 2,600 +0.10(+1.77%)
Feb 23, 2011 5.640 5.650 5.590 5.650 42,369 +0.10(+1.80%)
Feb 22, 2011 5.550 5.570 5.520 5.550 114,900 +0.07(+1.28%)
Feb 18, 2011 5.610 5.610 5.480 5.480 130,252 -0.13(-2.32%)
Feb 17, 2011 5.700 5.700 5.610 5.610 32,483 -0.11(-1.92%)
Feb 16, 2011 5.630 5.720 5.520 5.720 30,060 +0.05(+0.88%)
Feb 15, 2011 5.680 5.680 5.620 5.670 24,000 -0.02(-0.35%)
Feb 14, 2011 5.710 5.730 5.690 5.690 84,406 -0.06(-1.04%)
Feb 11, 2011 5.700 5.750 5.606 5.750 229,024 +0.17(+3.05%)
Feb 10, 2011 5.560 5.590 5.549 5.580 493,643 -0.03(-0.53%)
Feb 09, 2011 5.730 5.730 5.610 5.610 811,268 -0.13(-2.26%)
Feb 08, 2011 5.990 5.990 5.730 5.740 440,246 -0.21(-3.53%)
Feb 07, 2011 5.950 5.950 5.940 5.950 17,100 -0.01(-0.17%)
Feb 04, 2011 5.980 6.000 5.870 5.960 216,219 +0.16(+2.76%)
Feb 03, 2011 5.890 5.890 5.800 5.800 366,800 +0.00(+0.00%)
Feb 02, 2011 5.800 5.800 5.800 5.800 18,100 +0.03(+0.52%)
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.