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 31, 2019 5.050 5.050 4.960 5.010 273,738 -0.02(-0.40%)
Jul 30, 2019 5.020 5.030 4.930 5.030 188,536 +0.02(+0.40%)
Jul 29, 2019 4.950 5.080 4.950 5.010 73,134 +0.08(+1.62%)
Jul 26, 2019 4.970 5.000 4.900 4.930 482,100 -0.07(-1.40%)
Jul 25, 2019 5.020 5.040 4.950 5.000 217,522 +0.00(+0.00%)
Jul 24, 2019 5.000 5.030 4.930 5.000 81,470 -0.01(-0.20%)
Jul 23, 2019 5.010 5.020 4.910 5.010 277,069 -0.15(-2.91%)
Jul 22, 2019 5.110 5.190 5.020 5.160 157,864 -0.06(-1.15%)
Jul 19, 2019 5.300 5.300 5.210 5.220 43,400 -0.13(-2.43%)
Jul 18, 2019 5.480 5.480 5.320 5.350 91,311 -0.21(-3.69%)
Jul 17, 2019 5.520 5.635 5.520 5.555 75,277 -1.16(-17.21%)
Jul 16, 2019 6.550 6.760 6.550 6.710 53,160 +0.09(+1.36%)
Jul 15, 2019 6.800 6.800 6.620 6.620 108,162 -0.17(-2.50%)
Jul 12, 2019 6.652 6.790 6.652 6.790 31,100 +0.10(+1.48%)
Jul 11, 2019 6.770 6.770 6.600 6.691 77,462 -0.07(-1.07%)
Jul 10, 2019 6.750 6.810 6.750 6.763 88,077 -0.03(-0.39%)
Jul 09, 2019 6.800 6.800 6.710 6.790 84,595 +0.00(+0.00%)
Jul 08, 2019 6.810 6.810 6.740 6.790 22,451 -0.03(-0.37%)
Jul 05, 2019 6.775 6.850 6.730 6.815 28,800 -0.00(-0.06%)
Jul 03, 2019 6.840 6.880 6.750 6.819 705,100 -0.02(-0.30%)
Jul 02, 2019 6.840 6.850 6.810 6.840 412,546 +0.00(+0.00%)
Jul 01, 2019 6.800 6.900 6.800 6.840 105,159 +0.06(+0.88%)
Jun 28, 2019 6.820 6.820 6.770 6.780 21,500 +0.07(+1.04%)
Jun 27, 2019 6.660 6.750 6.630 6.710 141,738 +0.09(+1.36%)
Jun 26, 2019 6.680 6.680 6.620 6.620 31,824 -0.00(-0.08%)
Jun 25, 2019 6.660 6.660 6.600 6.625 54,544 +0.00(+0.08%)
Jun 24, 2019 6.565 6.630 6.565 6.620 55,369 +0.11(+1.69%)
Jun 21, 2019 6.600 6.600 6.500 6.510 147,300 +0.01(+0.15%)
Jun 20, 2019 6.594 6.640 6.490 6.500 64,674 -0.05(-0.76%)
Jun 19, 2019 6.480 6.550 6.470 6.550 26,581 +0.10(+1.55%)
Jun 18, 2019 6.530 6.550 6.450 6.450 89,360 -0.08(-1.23%)
Jun 17, 2019 6.450 6.550 6.450 6.530 97,730 +0.11(+1.65%)
Jun 14, 2019 6.500 6.500 6.370 6.424 55,900 -0.03(-0.40%)
Jun 13, 2019 6.510 6.510 6.400 6.450 94,354 +0.00(+0.00%)
Jun 12, 2019 6.520 6.540 6.430 6.450 25,282 -0.05(-0.77%)
Jun 11, 2019 6.500 6.550 6.430 6.500 163,939 +0.18(+2.85%)
Jun 10, 2019 6.315 6.390 6.300 6.320 55,427 +0.05(+0.80%)
Jun 07, 2019 6.250 6.280 6.250 6.270 24,600 +0.02(+0.40%)
Jun 06, 2019 6.270 6.280 6.120 6.245 100,015 +0.09(+1.54%)
Jun 05, 2019 6.250 6.250 6.150 6.150 42,524 -0.08(-1.28%)
Jun 04, 2019 6.150 6.300 6.150 6.230 33,838 +0.00(+0.00%)
Jun 03, 2019 6.200 6.280 6.150 6.230 27,997 -0.06(-0.95%)
May 31, 2019 6.165 6.290 6.080 6.290 148,500 +0.14(+2.28%)
May 30, 2019 6.260 6.260 6.090 6.150 138,462 -0.15(-2.38%)
May 29, 2019 6.300 6.320 6.220 6.300 82,601 -0.01(-0.16%)
May 28, 2019 6.340 6.370 6.310 6.310 48,966 +0.00(+0.08%)
May 24, 2019 6.290 6.370 6.260 6.305 45,900 -0.02(-0.24%)
May 23, 2019 6.250 6.320 6.230 6.320 29,297 +0.00(+0.00%)
May 22, 2019 6.230 6.320 6.200 6.320 22,919 +0.10(+1.53%)
May 21, 2019 6.180 6.230 6.140 6.225 35,831 -0.01(-0.16%)
May 20, 2019 6.300 6.300 6.200 6.235 114,776 +0.16(+2.55%)
May 17, 2019 6.000 6.080 5.960 6.080 299,800 +0.22(+3.75%)
May 16, 2019 5.850 5.920 5.850 5.860 44,115 -0.03(-0.51%)
May 15, 2019 5.925 6.000 5.890 5.890 45,857 -0.01(-0.17%)
May 14, 2019 5.970 5.970 5.890 5.900 33,988 -0.00(-0.08%)
May 13, 2019 5.920 5.945 5.880 5.905 60,217 +0.00(+0.08%)
May 10, 2019 5.900 5.980 5.900 5.900 39,700 -0.05(-0.84%)
May 09, 2019 5.950 6.040 5.950 5.950 19,341 -0.04(-0.75%)
May 08, 2019 5.910 6.040 5.910 5.995 24,971 +0.04(+0.76%)
May 07, 2019 6.030 6.030 5.910 5.950 109,623 +0.03(+0.51%)
May 06, 2019 5.980 6.000 5.920 5.920 38,010 -0.09(-1.58%)
May 03, 2019 6.030 6.050 5.980 6.015 16,300 +0.12(+2.12%)
May 02, 2019 5.950 5.980 5.890 5.890 36,326 -0.06(-1.01%)
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.