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 (%)
Jul 29, 2016 5.010 5.010 4.930 4.960 445,140 -0.17(-3.31%)
Jul 28, 2016 5.200 5.200 5.040 5.130 91,739 -0.06(-1.16%)
Jul 27, 2016 5.270 5.270 5.160 5.190 49,622 -0.07(-1.33%)
Jul 26, 2016 5.138 5.300 5.120 5.260 130,529 -0.07(-1.31%)
Jul 25, 2016 5.350 5.350 5.320 5.330 57,755 +0.02(+0.38%)
Jul 22, 2016 5.220 5.350 5.220 5.310 871,839 +0.06(+1.14%)
Jul 21, 2016 5.220 5.320 5.200 5.250 525,471 +0.05(+0.88%)
Jul 20, 2016 5.300 5.300 5.140 5.204 57,636 -0.10(-1.81%)
Jul 19, 2016 5.405 5.410 5.150 5.300 1,352,561 -0.20(-3.64%)
Jul 18, 2016 5.450 5.520 5.380 5.500 105,420 -0.19(-3.34%)
Jul 15, 2016 5.700 5.700 5.600 5.690 113,202 +0.14(+2.43%)
Jul 14, 2016 5.425 5.570 5.425 5.555 47,034 -0.79(-12.38%)
Jul 13, 2016 6.310 6.340 6.150 6.340 150,033 +0.14(+2.26%)
Jul 12, 2016 6.320 6.320 6.200 6.200 756,488 -0.03(-0.48%)
Jul 11, 2016 6.220 6.270 6.220 6.230 425,213 +0.02(+0.31%)
Jul 08, 2016 6.230 6.020 6.211 40,128 +0.19(+3.17%)
Jul 07, 2016 6.150 6.209 5.990 6.020 436,921 +0.02(+0.33%)
Jul 05, 2016 6.080 6.084 5.974 6.000 391,520 -0.01(-0.25%)
Jul 01, 2016 6.015 6.015 6.015 0 -0.02(-0.25%)
Jun 30, 2016 6.000 6.100 6.000 6.030 35,046 -0.05(-0.82%)
Jun 29, 2016 6.060 6.104 5.949 6.080 557,560 +0.08(+1.25%)
Jun 28, 2016 5.860 6.060 5.860 6.005 431,720 +0.16(+2.65%)
Jun 27, 2016 5.870 5.952 5.710 5.850 228,905 -0.14(-2.34%)
Jun 24, 2016 5.920 6.000 5.860 5.990 29,507 +0.00(+0.00%)
Jun 23, 2016 6.000 6.000 5.950 5.990 11,623 -0.01(-0.17%)
Jun 22, 2016 6.050 6.070 5.930 6.000 50,003 +0.00(+0.00%)
Jun 21, 2016 6.070 6.100 6.000 6.000 69,886 +0.00(+0.00%)
Jun 20, 2016 6.090 6.090 5.990 6.000 51,858 +0.20(+3.45%)
Jun 17, 2016 5.930 5.986 5.800 5.800 101,990 +0.02(+0.35%)
Jun 16, 2016 5.835 5.850 5.750 5.780 59,153 +0.10(+1.76%)
Jun 15, 2016 5.860 5.880 5.650 5.680 89,003 -0.19(-3.24%)
Jun 14, 2016 5.944 5.960 5.810 5.870 910,641 -0.28(-4.55%)
Jun 13, 2016 6.070 6.150 6.070 6.150 9,124 -0.10(-1.60%)
Jun 10, 2016 6.210 6.250 6.100 6.250 822,432 -0.04(-0.64%)
Jun 09, 2016 6.237 6.400 6.210 6.290 217,176 -0.21(-3.23%)
Jun 08, 2016 6.490 6.580 6.373 6.500 135,924 +0.00(+0.00%)
Jun 07, 2016 6.460 6.530 6.336 6.500 260,480 +0.16(+2.52%)
Jun 06, 2016 6.270 6.450 6.230 6.340 7,268 +0.13(+2.09%)
Jun 03, 2016 6.100 6.250 6.100 6.210 6,771 -0.02(-0.32%)
Jun 02, 2016 6.100 6.270 6.100 6.230 318,572 +0.13(+2.13%)
Jun 01, 2016 6.150 6.200 6.070 6.100 42,046 +0.12(+2.01%)
May 31, 2016 6.274 6.290 5.980 5.980 170,240 -0.31(-4.93%)
May 27, 2016 6.290 6.290 6.290 0 -0.13(-2.02%)
May 26, 2016 6.210 6.420 6.210 6.420 47,661 +0.18(+2.88%)
May 25, 2016 6.290 6.290 6.215 6.240 40,316 +0.10(+1.63%)
May 24, 2016 6.200 6.210 6.140 6.140 49,228 -0.16(-2.54%)
May 23, 2016 6.150 6.300 6.130 6.300 45,290 +0.04(+0.72%)
May 20, 2016 6.260 6.340 6.200 6.255 21,244 -0.08(-1.18%)
May 19, 2016 6.350 6.350 6.250 6.330 24,994 -0.18(-2.76%)
May 18, 2016 6.500 6.550 6.490 6.510 35,206 +0.03(+0.46%)
May 17, 2016 6.420 6.530 6.420 6.480 153,015 +0.28(+4.48%)
May 16, 2016 6.280 6.300 6.200 6.202 56,586 +0.02(+0.36%)
May 13, 2016 6.225 6.235 6.180 6.180 108,979 -0.22(-3.44%)
May 12, 2016 6.340 6.400 6.335 6.400 50,079 +0.18(+2.81%)
May 11, 2016 6.160 6.250 6.120 6.225 143,862 +0.21(+3.41%)
May 10, 2016 6.108 6.108 6.010 6.020 43,429 +0.02(+0.33%)
May 09, 2016 6.120 6.150 6.000 6.000 48,752 -0.12(-1.96%)
May 06, 2016 6.114 6.180 6.114 6.120 39,823 -0.03(-0.49%)
May 05, 2016 6.250 6.250 6.110 6.150 87,002 +0.02(+0.24%)
May 04, 2016 6.170 6.180 6.070 6.135 23,361 -0.21(-3.39%)
May 03, 2016 6.200 6.350 6.180 6.350 47,270 -0.01(-0.16%)
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.