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 30, 2013 6.800 6.930 6.800 6.900 15,743 -0.19(-2.68%)
Apr 29, 2013 6.950 7.100 6.940 7.090 37,366 +0.34(+5.04%)
Apr 26, 2013 6.800 6.850 6.750 6.750 20,700 -0.10(-1.46%)
Apr 25, 2013 6.750 6.880 6.740 6.850 31,750 +0.21(+3.16%)
Apr 24, 2013 6.600 6.640 6.600 6.640 14,600 +0.17(+2.63%)
Apr 23, 2013 6.450 6.500 6.450 6.470 20,100 -0.17(-2.56%)
Apr 22, 2013 6.850 6.850 6.460 6.640 41,079 -0.06(-0.90%)
Apr 19, 2013 6.770 6.780 6.663 6.700 205,527 +0.00(+0.00%)
Apr 18, 2013 6.630 6.730 6.620 6.700 35,874 +0.16(+2.45%)
Apr 17, 2013 6.540 6.550 6.530 6.540 151,507 -0.10(-1.51%)
Apr 16, 2013 6.630 6.640 6.570 6.640 14,539 -0.06(-0.90%)
Apr 15, 2013 6.660 6.700 6.660 6.700 14,008 -0.32(-4.56%)
Apr 12, 2013 7.020 7.020 6.900 7.020 64,534 -0.09(-1.27%)
Apr 11, 2013 7.090 7.200 6.950 7.110 24,825 -0.18(-2.47%)
Apr 10, 2013 7.220 7.290 7.200 7.290 25,501 +0.13(+1.82%)
Apr 09, 2013 7.070 7.160 7.070 7.160 24,203 +0.02(+0.28%)
Apr 08, 2013 7.050 7.140 7.030 7.140 32,105 +0.12(+1.71%)
Apr 05, 2013 6.990 7.020 6.980 7.020 26,404 +0.06(+0.86%)
Apr 04, 2013 7.000 7.000 6.940 6.960 45,180 -0.14(-1.97%)
Apr 03, 2013 6.900 7.100 6.900 7.100 57,291 +0.14(+2.01%)
Apr 02, 2013 6.970 6.975 6.900 6.960 36,557 -0.03(-0.43%)
Apr 01, 2013 6.980 7.070 6.980 6.990 8,801 +0.07(+1.01%)
Mar 28, 2013 6.940 6.980 6.920 6.920 64,644 +0.04(+0.58%)
Mar 27, 2013 6.860 6.900 6.830 6.880 39,475 +0.14(+2.08%)
Mar 26, 2013 6.770 6.800 6.710 6.740 13,400 -0.06(-0.88%)
Mar 25, 2013 6.740 6.810 6.720 6.800 30,188 +0.10(+1.49%)
Mar 22, 2013 6.800 6.800 6.600 6.700 50,627 -0.15(-2.19%)
Mar 21, 2013 6.840 6.890 6.800 6.850 30,946 +0.07(+1.03%)
Mar 20, 2013 6.900 6.900 6.780 6.780 352,578 -0.11(-1.60%)
Mar 19, 2013 6.890 6.910 6.830 6.890 453,626 -0.16(-2.27%)
Mar 18, 2013 6.950 7.050 6.950 7.050 15,500 -0.13(-1.81%)
Mar 15, 2013 7.380 7.380 7.180 7.180 70,634 -0.17(-2.31%)
Mar 14, 2013 7.260 7.350 7.210 7.350 118,617 -0.03(-0.41%)
Mar 13, 2013 7.400 7.400 7.290 7.380 95,078 +0.05(+0.62%)
Mar 12, 2013 7.360 7.360 7.330 7.334 41,094 -0.02(-0.21%)
Mar 11, 2013 7.350 7.350 7.350 7.350 750 +0.03(+0.41%)
Mar 08, 2013 7.400 7.450 7.320 7.320 5,600 -0.08(-1.08%)
Mar 07, 2013 7.350 7.400 7.350 7.400 4,500 +0.07(+0.95%)
Mar 06, 2013 7.450 7.450 7.310 7.330 129,320 +0.05(+0.69%)
Mar 05, 2013 7.270 7.280 7.250 7.280 29,506 +0.18(+2.54%)
Mar 04, 2013 7.200 7.200 7.020 7.100 39,242 -0.12(-1.66%)
Mar 01, 2013 7.260 7.340 7.220 7.220 50,135 -0.13(-1.77%)
Feb 28, 2013 7.400 7.400 7.290 7.350 39,798 -0.13(-1.74%)
Feb 27, 2013 7.470 7.580 7.460 7.480 47,662 +0.03(+0.40%)
Feb 26, 2013 7.420 7.450 7.420 7.450 22,712 -0.01(-0.13%)
Feb 25, 2013 7.600 7.600 7.460 7.460 30,300 +0.13(+1.77%)
Feb 22, 2013 7.300 7.330 7.300 7.330 33,175 +0.03(+0.41%)
Feb 21, 2013 7.350 7.390 7.300 7.300 14,064 -0.25(-3.31%)
Feb 20, 2013 7.670 7.694 7.450 7.550 476,225 -0.10(-1.31%)
Feb 19, 2013 7.590 7.800 7.590 7.650 39,798 +0.09(+1.19%)
Feb 15, 2013 7.530 7.590 7.530 7.560 64,458 +0.01(+0.13%)
Feb 14, 2013 7.490 7.550 7.490 7.550 94,676 +0.00(+0.00%)
Feb 13, 2013 7.500 7.600 7.500 7.550 177,384 +0.10(+1.34%)
Feb 12, 2013 7.420 7.450 7.420 7.450 22,497 +0.04(+0.54%)
Feb 11, 2013 7.370 7.420 7.370 7.410 6,000 -0.09(-1.18%)
Feb 08, 2013 7.520 7.540 7.450 7.499 45,997 -0.02(-0.28%)
Feb 07, 2013 7.520 7.520 7.510 7.520 2,500 +0.02(+0.27%)
Feb 06, 2013 7.570 7.570 7.500 7.500 37,550 +0.01(+0.13%)
Feb 04, 2013 7.510 7.510 7.470 7.490 27,300 -0.19(-2.47%)
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.