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 (%)
Aug 30, 2013 6.630 6.650 6.620 6.620 445,610 -0.13(-1.93%)
Aug 29, 2013 6.640 6.750 6.640 6.750 4,001 +0.08(+1.20%)
Aug 28, 2013 6.630 6.710 6.610 6.670 81,911 +0.18(+2.77%)
Aug 27, 2013 6.510 6.560 6.490 6.490 113,032 -0.14(-2.11%)
Aug 26, 2013 6.710 6.710 6.400 6.630 11,410 -0.07(-1.04%)
Aug 23, 2013 6.700 6.700 6.700 6.700 6,330 +0.00(+0.00%)
Aug 22, 2013 6.650 6.700 6.650 6.700 8,370 +0.07(+1.06%)
Aug 21, 2013 6.546 6.630 6.546 6.630 218,779 +0.07(+1.07%)
Aug 20, 2013 6.400 6.560 6.400 6.560 7,950 +0.04(+0.61%)
Aug 19, 2013 6.600 6.600 6.460 6.520 17,927 +0.07(+1.09%)
Aug 16, 2013 6.470 6.490 6.440 6.450 24,191 -0.02(-0.31%)
Aug 15, 2013 6.610 6.610 6.460 6.470 177,600 -0.13(-1.97%)
Aug 14, 2013 6.536 6.600 6.536 6.600 417,931 +0.01(+0.15%)
Aug 13, 2013 6.500 6.600 6.500 6.590 423,968 +0.03(+0.46%)
Aug 12, 2013 6.530 6.590 6.470 6.560 45,970 +0.00(+0.00%)
Aug 09, 2013 6.680 6.680 6.520 6.560 44,532 -0.01(-0.15%)
Aug 08, 2013 6.560 6.570 6.500 6.570 57,759 -0.01(-0.15%)
Aug 07, 2013 6.500 6.580 6.500 6.580 208,094 +0.06(+0.92%)
Aug 06, 2013 6.400 6.540 6.400 6.520 27,410 -0.14(-2.10%)
Aug 05, 2013 6.610 6.660 6.610 6.660 21,453 +0.06(+0.91%)
Aug 02, 2013 6.520 6.600 6.520 6.600 164,940 -0.02(-0.30%)
Aug 01, 2013 6.590 6.620 6.400 6.620 131,819 +0.03(+0.46%)
Jul 31, 2013 6.600 6.600 6.380 6.590 8,525 +0.05(+0.76%)
Jul 30, 2013 6.550 6.580 6.530 6.540 23,600 +0.05(+0.77%)
Jul 29, 2013 6.518 6.570 6.490 6.490 123,438 +0.04(+0.62%)
Jul 26, 2013 6.500 6.500 6.450 6.450 6,564 -0.06(-0.92%)
Jul 25, 2013 6.510 6.530 6.500 6.510 20,900 +0.00(+0.00%)
Jul 24, 2013 6.600 6.738 6.490 6.510 125,545 -0.08(-1.18%)
Jul 23, 2013 6.570 6.708 6.570 6.588 205,052 +0.09(+1.35%)
Jul 22, 2013 6.500 6.500 6.350 6.500 209,079 +0.10(+1.56%)
Jul 19, 2013 6.750 6.750 6.400 6.400 780,722 -0.10(-1.54%)
Jul 18, 2013 6.500 6.550 6.490 6.500 40,806 -0.30(-4.41%)
Jul 17, 2013 6.670 6.800 6.670 6.800 112,288 +0.12(+1.80%)
Jul 16, 2013 6.680 6.714 6.650 6.680 460,700 +0.07(+1.06%)
Jul 15, 2013 6.700 6.729 6.610 6.610 30,765 +0.08(+1.23%)
Jul 12, 2013 6.550 6.648 6.510 6.530 236,370 -0.03(-0.52%)
Jul 11, 2013 6.480 6.564 6.480 6.564 136,499 +0.17(+2.72%)
Jul 10, 2013 6.300 6.445 6.300 6.390 449,407 +0.12(+1.91%)
Jul 09, 2013 6.250 6.349 6.130 6.270 322,657 +0.14(+2.28%)
Jul 08, 2013 6.130 6.227 6.110 6.130 304,330 +0.09(+1.49%)
Jul 05, 2013 6.050 6.080 6.040 6.040 13,983 -0.11(-1.79%)
Jul 03, 2013 6.160 6.180 6.110 6.150 423,707 -0.05(-0.81%)
Jul 02, 2013 6.210 6.210 6.140 6.200 65,500 +0.06(+1.01%)
Jul 01, 2013 6.250 6.250 6.138 6.138 42,300 +0.01(+0.13%)
Jun 28, 2013 6.190 6.270 6.090 6.130 69,684 -0.04(-0.65%)
Jun 27, 2013 6.150 6.250 6.120 6.170 29,209 +0.07(+1.15%)
Jun 26, 2013 6.150 6.150 5.950 6.100 27,269 +0.05(+0.83%)
Jun 25, 2013 6.160 6.180 6.050 6.050 10,990 -0.15(-2.42%)
Jun 24, 2013 6.020 6.200 5.980 6.200 24,420 +0.20(+3.33%)
Jun 21, 2013 5.960 6.010 5.960 6.000 5,579 +0.10(+1.69%)
Jun 20, 2013 6.050 6.090 5.900 5.900 36,567 -0.22(-3.59%)
Jun 19, 2013 6.150 6.210 6.120 6.120 12,600 -0.02(-0.33%)
Jun 18, 2013 6.070 6.140 6.070 6.140 19,419 +0.05(+0.82%)
Jun 17, 2013 6.150 6.200 6.090 6.090 34,205 -0.09(-1.46%)
Jun 13, 2013 6.180 6.180 6.180 6.180 75,000 +0.09(+1.48%)
Jun 12, 2013 6.020 6.100 6.020 6.090 67,232 +0.06(+1.00%)
Jun 11, 2013 6.070 6.100 6.020 6.030 23,216 -0.17(-2.74%)
Jun 10, 2013 6.230 6.240 6.190 6.200 13,910 -0.02(-0.32%)
Jun 07, 2013 6.180 6.250 6.180 6.220 5,580 +0.13(+2.13%)
Jun 06, 2013 6.150 6.150 6.050 6.090 51,191 +0.02(+0.33%)
Jun 05, 2013 6.100 6.110 6.070 6.070 25,952 -0.08(-1.30%)
Jun 04, 2013 6.180 6.200 6.100 6.150 20,213 -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.