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, 2010 4.680 4.720 4.670 4.680 2,237,460 +0.05(+1.08%)
Sep 29, 2010 4.680 4.680 4.630 4.630 680,218 -0.02(-0.43%)
Sep 28, 2010 4.660 4.660 4.650 4.650 43,216 -0.02(-0.43%)
Sep 27, 2010 4.600 4.670 4.550 4.670 2,200 +0.12(+2.64%)
Sep 24, 2010 4.530 4.550 4.530 4.550 30,000 +0.00(+0.00%)
Sep 23, 2010 4.550 4.550 4.550 4.550 500 -0.05(-1.09%)
Sep 22, 2010 4.600 4.600 4.600 4.600 3,545 -0.06(-1.29%)
Sep 21, 2010 4.650 4.660 4.620 4.660 14,800 +0.01(+0.22%)
Sep 20, 2010 4.620 4.650 4.600 4.650 54,596 -0.04(-0.85%)
Sep 17, 2010 4.721 4.721 4.640 4.690 626,350 +0.04(+0.86%)
Sep 15, 2010 4.650 4.660 4.640 4.650 1,150,000 -0.00(-0.11%)
Sep 14, 2010 4.640 4.660 4.640 4.655 222,500 +0.00(+0.11%)
Sep 13, 2010 4.650 4.670 4.650 4.650 1,080,986 +0.06(+1.31%)
Sep 09, 2010 4.590 4.590 4.590 24,000 +0.03(+0.66%)
Sep 08, 2010 4.580 4.580 4.550 4.560 32,890 +0.04(+0.88%)
Sep 07, 2010 4.510 4.550 4.500 4.520 381,100 +0.17(+3.91%)
Sep 03, 2010 4.350 4.350 4.350 4.350 11,830 +0.05(+1.16%)
Sep 02, 2010 4.550 4.550 4.300 4.300 10,300 +0.03(+0.70%)
Sep 01, 2010 4.150 4.416 4.150 4.270 269,880 +0.18(+4.40%)
Aug 31, 2010 4.130 4.130 4.090 4.090 40,933 +0.01(+0.25%)
Aug 30, 2010 4.080 4.080 4.080 4.080 1,000 -0.02(-0.49%)
Aug 27, 2010 4.120 4.120 4.100 4.100 54,640 +0.05(+1.23%)
Aug 26, 2010 4.050 4.050 4.050 4.050 4,500 +0.01(+0.25%)
Aug 25, 2010 4.050 4.050 4.040 4.040 86,234 -0.06(-1.46%)
Aug 24, 2010 4.120 4.120 4.080 4.100 248,336 -0.06(-1.44%)
Aug 23, 2010 4.200 4.200 4.160 4.160 50,000 -0.05(-1.19%)
Aug 19, 2010 4.210 4.210 4.210 0 -0.03(-0.71%)
Aug 18, 2010 4.230 4.250 4.230 4.240 510,000 -0.03(-0.70%)
Aug 17, 2010 4.300 4.300 4.250 4.270 16,670 +0.03(+0.71%)
Aug 16, 2010 4.250 4.250 4.240 4.240 5,500 -0.03(-0.70%)
Aug 13, 2010 4.250 4.270 4.250 4.270 5,900 -0.02(-0.47%)
Aug 12, 2010 4.280 4.290 4.280 4.290 3,221 +0.04(+0.94%)
Aug 11, 2010 4.259 4.320 4.250 4.250 54,077 -0.26(-5.76%)
Aug 09, 2010 4.510 4.510 4.510 0 +0.00(+0.00%)
Aug 06, 2010 4.540 4.540 4.500 4.510 16,350 -0.07(-1.53%)
Aug 05, 2010 4.580 4.580 4.580 4.580 500 -0.02(-0.43%)
Aug 04, 2010 4.630 4.630 4.600 4.600 50,800 -0.04(-0.86%)
Aug 03, 2010 4.600 4.650 4.600 4.640 28,500 +0.04(+0.87%)
Aug 02, 2010 4.550 4.649 4.500 4.600 351,606 +0.10(+2.22%)
Jul 30, 2010 4.350 4.594 4.350 4.500 76,528 +0.10(+2.27%)
Jul 29, 2010 4.550 4.550 4.400 4.400 3,100 -0.02(-0.45%)
Jul 28, 2010 4.420 4.420 4.420 4.420 230 -0.11(-2.43%)
Jul 27, 2010 4.550 4.560 4.530 4.530 138,500 +0.17(+3.90%)
Jul 26, 2010 4.360 4.380 4.360 4.360 100,000 +0.06(+1.40%)
Jul 23, 2010 4.350 4.350 4.300 4.300 4,555 -0.03(-0.69%)
Jul 22, 2010 4.300 4.330 4.300 4.330 4,505 +0.09(+2.12%)
Jul 21, 2010 4.250 4.280 4.200 4.240 164,396 +0.00(+0.00%)
Jul 20, 2010 4.250 4.250 4.170 4.240 113,298 -0.03(-0.70%)
Jul 19, 2010 4.280 4.280 4.270 4.270 120,000 -0.03(-0.70%)
Jul 16, 2010 4.300 4.330 4.300 4.300 92,558 +0.00(+0.00%)
Jul 15, 2010 4.290 4.300 4.280 4.300 334,905 +0.00(+0.00%)
Jul 14, 2010 4.300 4.300 4.290 4.300 150,008 +0.00(+0.00%)
Jul 13, 2010 4.300 4.300 4.250 4.300 114,969 +0.05(+1.18%)
Jul 12, 2010 4.180 4.250 4.180 4.250 3,100 +0.00(+0.00%)
Jul 09, 2010 4.190 4.250 4.190 4.250 40,229 +0.05(+1.19%)
Jul 07, 2010 4.200 4.200 4.200 0 +0.03(+0.72%)
Jul 06, 2010 4.250 4.250 4.170 4.170 26,700 +0.02(+0.48%)
Jul 02, 2010 4.130 4.150 4.130 4.150 130,880 +0.05(+1.22%)
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.