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 (%)
May 31, 2012 4.950 4.980 4.790 4.980 516,562 +0.12(+2.47%)
May 30, 2012 4.920 4.920 4.840 4.860 23,600 -0.14(-2.80%)
May 29, 2012 4.880 5.050 4.880 5.000 76,225 +0.21(+4.38%)
May 25, 2012 4.640 4.880 4.630 4.790 199,920 +0.09(+1.91%)
May 24, 2012 4.680 4.750 4.680 4.700 225,719 +0.10(+2.17%)
May 23, 2012 4.690 4.690 4.560 4.600 123,100 -0.20(-4.17%)
May 22, 2012 4.900 4.900 4.800 4.800 325,459 -0.11(-2.24%)
May 21, 2012 4.790 4.910 4.790 4.910 55,162 +0.21(+4.47%)
May 18, 2012 4.720 4.840 4.690 4.700 49,698 -0.15(-3.09%)
May 17, 2012 4.680 4.880 4.670 4.850 27,390 -0.01(-0.21%)
May 16, 2012 4.930 4.930 4.850 4.860 38,050 -0.12(-2.41%)
May 15, 2012 5.050 5.050 4.980 4.980 9,145 -0.12(-2.35%)
May 14, 2012 5.300 5.300 4.960 5.100 62,393 -0.28(-5.20%)
May 11, 2012 5.300 5.390 5.300 5.380 134,676 -0.02(-0.37%)
May 10, 2012 5.740 5.740 5.300 5.400 375,655 -0.34(-5.92%)
May 09, 2012 5.840 5.840 5.680 5.740 83,659 -0.15(-2.53%)
May 08, 2012 5.980 6.000 5.850 5.889 33,870 -0.13(-2.17%)
May 07, 2012 6.090 6.090 5.990 6.020 94,544 -0.21(-3.37%)
May 04, 2012 6.200 6.300 6.110 6.230 46,955 -0.23(-3.56%)
May 03, 2012 6.500 6.500 6.400 6.460 33,667 -0.09(-1.37%)
May 02, 2012 6.610 6.700 6.550 6.550 106,683 -0.15(-2.24%)
May 01, 2012 6.640 6.740 6.640 6.700 6,768 +0.11(+1.67%)
Apr 27, 2012 6.590 6.590 6.590 0 +0.08(+1.23%)
Apr 26, 2012 6.530 6.530 6.450 6.510 72,836 -0.13(-1.96%)
Apr 25, 2012 6.590 6.640 6.590 6.640 27,728 -0.01(-0.15%)
Apr 24, 2012 6.650 6.650 6.570 6.650 151,681 -0.05(-0.75%)
Apr 23, 2012 6.750 6.750 6.580 6.700 3,200 +0.00(+0.00%)
Apr 20, 2012 6.580 6.790 6.580 6.700 106,406 +0.22(+3.40%)
Apr 19, 2012 6.500 6.530 6.450 6.480 51,600 +0.08(+1.25%)
Apr 18, 2012 6.450 6.450 6.390 6.400 16,100 -0.19(-2.88%)
Apr 17, 2012 6.570 6.590 6.460 6.590 52,831 -0.11(-1.64%)
Apr 16, 2012 6.700 6.780 6.650 6.700 106,269 +0.05(+0.75%)
Apr 13, 2012 6.650 6.660 6.630 6.650 96,604 +0.00(+0.00%)
Apr 12, 2012 6.570 6.650 6.570 6.650 1,694 +0.10(+1.53%)
Apr 11, 2012 6.640 6.640 6.550 6.550 147,366 +0.24(+3.80%)
Apr 10, 2012 6.590 6.590 6.300 6.310 95,502 -0.25(-3.81%)
Apr 09, 2012 6.650 6.650 6.530 6.560 9,600 -0.09(-1.35%)
Apr 05, 2012 6.750 6.750 6.650 6.650 184,700 -0.17(-2.49%)
Apr 04, 2012 7.010 7.010 6.800 6.820 35,693 -0.28(-3.94%)
Apr 03, 2012 7.200 7.230 7.100 7.100 129,606 +0.05(+0.71%)
Apr 02, 2012 7.020 7.100 7.000 7.050 181,532 -0.03(-0.42%)
Mar 30, 2012 7.120 7.130 6.938 7.080 408,548 -0.04(-0.56%)
Mar 29, 2012 7.050 7.120 6.910 7.120 112,547 +0.16(+2.30%)
Mar 28, 2012 7.250 7.250 6.960 6.960 117,741 -0.42(-5.69%)
Mar 27, 2012 7.350 7.400 7.290 7.380 127,776 +0.01(+0.14%)
Mar 26, 2012 7.180 7.380 7.180 7.370 40,881 +0.19(+2.65%)
Mar 23, 2012 6.950 7.180 6.930 7.180 141,819 +0.23(+3.31%)
Mar 22, 2012 7.016 7.016 6.920 6.950 15,700 -0.15(-2.11%)
Mar 21, 2012 7.040 7.130 7.040 7.100 50,951 +0.07(+1.00%)
Mar 20, 2012 7.000 7.140 6.990 7.030 148,409 -0.22(-3.03%)
Mar 19, 2012 7.190 7.270 7.190 7.250 137,569 +0.06(+0.83%)
Mar 16, 2012 7.220 7.260 7.190 7.190 104,183 -0.01(-0.14%)
Mar 15, 2012 7.180 7.220 7.150 7.200 40,732 +0.12(+1.69%)
Mar 14, 2012 7.110 7.262 7.070 7.080 181,614 +0.03(+0.43%)
Mar 13, 2012 7.000 7.119 7.000 7.050 640,772 +0.24(+3.52%)
Mar 12, 2012 6.860 6.860 6.780 6.810 80,186 -0.10(-1.45%)
Mar 09, 2012 7.000 7.000 6.880 6.910 132,994 +0.03(+0.44%)
Mar 08, 2012 6.610 6.880 6.610 6.880 95,763 +0.19(+2.84%)
Mar 07, 2012 6.600 6.730 6.530 6.690 77,854 +0.09(+1.36%)
Mar 06, 2012 6.790 6.790 6.570 6.600 15,650 -0.20(-2.94%)
Mar 05, 2012 6.800 6.850 6.730 6.800 96,570 -0.11(-1.59%)
Mar 02, 2012 6.850 6.910 6.740 6.910 13,400 +0.20(+2.98%)
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.