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 (%)
Sep 30, 2008 2.230 2.550 2.230 2.230 67,550 -0.97(-30.31%)
Sep 29, 2008 2.700 3.200 3.200 3.200 2,000 +0.50(+18.52%)
Sep 26, 2008 2.700 2.700 2.400 2.700 6,850 -0.50(-15.62%)
Sep 25, 2008 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Sep 24, 2008 3.200 3.200 3.200 3.200 2,500 +0.20(+6.67%)
Sep 23, 2008 3.750 3.300 2.950 3.000 200,100 -0.75(-20.00%)
Sep 22, 2008 3.750 3.750 3.750 3.750 1,500 +0.90(+31.58%)
Sep 19, 2008 2.850 3.400 2.550 2.850 10,100 +0.05(+1.79%)
Sep 18, 2008 2.800 3.250 2.450 2.800 26,990 +0.00(+0.00%)
Sep 17, 2008 2.800 2.900 2.500 2.800 742,600 +0.30(+12.00%)
Sep 16, 2008 2.500 2.950 2.500 2.500 48,020 -0.67(-21.26%)
Sep 15, 2008 3.175 3.250 2.500 3.175 42,800 -0.03(-0.78%)
Sep 12, 2008 3.200 3.600 3.100 3.200 48,600 -0.05(-1.54%)
Sep 11, 2008 3.250 3.250 3.250 0 +0.00(+0.00%)
Sep 10, 2008 3.250 3.700 3.100 3.250 16,100 +0.15(+4.84%)
Sep 09, 2008 3.100 3.550 3.100 3.100 19,600 -0.45(-12.68%)
Sep 08, 2008 3.550 3.550 3.550 3.550 18,500 -0.20(-5.33%)
Sep 05, 2008 3.750 3.800 3.360 3.750 26,157 -0.15(-3.85%)
Sep 04, 2008 3.900 3.900 3.900 3.900 500 -0.10(-2.50%)
Sep 03, 2008 4.000 4.000 4.000 4.000 500 +0.12(+3.06%)
Sep 02, 2008 3.881 4.100 3.800 3.881 62,060 -0.02(-0.48%)
Aug 29, 2008 3.900 3.900 3.500 3.900 65,724 +0.30(+8.33%)
Aug 28, 2008 4.090 3.600 3.600 3.600 2,237,400 -0.48(-11.66%)
Aug 22, 2008 4.075 4.075 4.075 0 +0.00(+0.00%)
Aug 21, 2008 4.075 4.075 3.750 4.075 231,800 -0.01(-0.37%)
Aug 19, 2008 4.090 4.090 4.090 0 +0.00(+0.00%)
Aug 18, 2008 4.090 4.105 4.090 4.090 102,000 -0.24(-5.54%)
Aug 15, 2008 4.330 4.330 4.250 4.330 146,300 +0.66(+17.98%)
Aug 14, 2008 3.670 3.670 3.670 20,000 +0.00(+0.00%)
Aug 13, 2008 3.670 3.800 3.670 3.670 74,690 -0.08(-2.13%)
Aug 12, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Aug 11, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Aug 08, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Aug 07, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Aug 06, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Aug 05, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Aug 04, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Aug 01, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Jul 31, 2008 3.750 3.750 3.600 3.750 10,900 -0.35(-8.54%)
Jul 30, 2008 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Jul 29, 2008 4.100 4.100 4.100 4.100 1,500 +0.00(+0.00%)
Jul 28, 2008 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Jul 25, 2008 4.100 4.600 4.100 4.100 2,000 -0.10(-2.38%)
Jul 24, 2008 4.200 4.200 4.200 4.200 1,912 +0.00(+0.00%)
Jul 23, 2008 4.200 4.200 4.050 4.200 29,330 -0.20(-4.55%)
Jul 22, 2008 4.400 4.400 4.190 4.400 14,750 +0.25(+6.02%)
Jul 21, 2008 4.550 4.700 4.150 4.150 11,628 -0.40(-8.79%)
Jul 18, 2008 4.550 4.550 4.490 4.550 3,734 +0.15(+3.41%)
Jul 17, 2008 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Jul 16, 2008 4.400 4.600 4.000 4.400 396,402 -0.50(-10.20%)
Jul 15, 2008 4.900 4.900 4.900 4.900 500 +0.50(+11.36%)
Jul 14, 2008 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Jul 11, 2008 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Jul 10, 2008 4.400 4.940 4.400 4.400 8,978 -0.60(-12.00%)
Jul 09, 2008 5.000 5.000 5.000 5.000 1,500 -0.17(-3.29%)
Jul 08, 2008 5.170 5.170 5.170 5.170 0 +0.00(+0.00%)
Jul 07, 2008 5.170 5.170 5.170 5.170 0 +0.00(+0.00%)
Jul 04, 2008 5.170 5.170 5.170 5.170 7,220 +0.00(+0.00%)
Jul 03, 2008 5.170 5.170 5.170 5.170 7,220 +0.00(+0.00%)
Jul 02, 2008 5.170 5.300 5.065 5.170 138,160 +0.20(+4.02%)
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.