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, 2019 4.900 4.900 4.740 4.755 122,600 +0.01(+0.32%)
Aug 29, 2019 4.750 4.800 4.720 4.740 409,354 +0.07(+1.50%)
Aug 28, 2019 4.800 4.800 4.670 4.670 441,170 -0.07(-1.48%)
Aug 27, 2019 4.816 4.860 4.690 4.740 937,274 -0.02(-0.42%)
Aug 26, 2019 4.860 4.900 4.760 4.760 646,919 -0.06(-1.20%)
Aug 23, 2019 4.800 4.820 4.785 4.818 498,100 -0.04(-0.86%)
Aug 22, 2019 4.850 4.900 4.810 4.860 198,978 +0.07(+1.46%)
Aug 21, 2019 4.880 4.880 4.790 4.790 50,987 -0.08(-1.64%)
Aug 20, 2019 4.770 4.973 4.770 4.870 171,265 -0.05(-1.02%)
Aug 19, 2019 4.850 4.920 4.800 4.920 101,290 +0.07(+1.44%)
Aug 16, 2019 4.930 4.940 4.850 4.850 136,900 -0.05(-1.02%)
Aug 15, 2019 4.940 4.980 4.900 4.900 374,522 +0.02(+0.41%)
Aug 14, 2019 4.925 4.980 4.870 4.880 237,765 -0.12(-2.40%)
Aug 13, 2019 5.000 5.030 4.950 5.000 286,697 +0.05(+1.01%)
Aug 12, 2019 4.900 5.000 4.880 4.950 149,488 +0.01(+0.20%)
Aug 09, 2019 4.980 4.980 4.860 4.940 150,200 -0.02(-0.40%)
Aug 08, 2019 4.910 4.960 4.910 4.960 265,434 +0.06(+1.22%)
Aug 07, 2019 4.890 4.910 4.870 4.900 266,153 +0.02(+0.41%)
Aug 06, 2019 4.910 4.950 4.880 4.880 79,304 -0.03(-0.61%)
Aug 05, 2019 4.940 4.950 4.875 4.910 280,064 -0.09(-1.80%)
Aug 02, 2019 5.000 5.010 4.950 5.000 111,400 +0.00(+0.10%)
Aug 01, 2019 4.963 5.040 4.960 4.995 459,333 -0.01(-0.30%)
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%)
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.