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, 2011 4.350 4.410 4.240 4.380 86,694 -0.14(-3.10%)
Sep 29, 2011 4.570 4.570 4.500 4.520 2,406 +0.03(+0.67%)
Sep 28, 2011 4.400 4.590 4.400 4.490 58,190 -0.13(-2.81%)
Sep 27, 2011 4.650 4.670 4.570 4.620 44,500 +0.22(+5.00%)
Sep 26, 2011 4.530 4.530 4.400 4.400 20,460 -0.08(-1.79%)
Sep 23, 2011 4.490 4.520 4.480 4.480 56,970 +0.14(+3.23%)
Sep 22, 2011 4.450 4.450 4.330 4.340 79,000 -0.47(-9.77%)
Sep 21, 2011 4.950 4.950 4.810 4.810 175,400 -0.09(-1.84%)
Sep 20, 2011 4.950 4.960 4.900 4.900 18,930 +0.01(+0.20%)
Sep 19, 2011 4.980 5.000 4.880 4.890 34,500 -0.04(-0.81%)
Sep 16, 2011 4.960 4.960 4.910 4.930 32,798 -0.02(-0.40%)
Sep 15, 2011 4.900 4.970 4.900 4.950 5,060 +0.12(+2.48%)
Sep 14, 2011 4.870 4.920 4.830 4.830 154,748 -0.04(-0.82%)
Sep 13, 2011 4.900 4.900 4.860 4.870 8,600 +0.10(+2.10%)
Sep 12, 2011 4.820 4.848 4.700 4.770 189,538 -0.06(-1.24%)
Sep 09, 2011 4.930 5.053 4.830 4.830 124,777 -0.10(-2.03%)
Sep 08, 2011 4.900 5.016 4.880 4.930 69,052 +0.07(+1.44%)
Sep 07, 2011 4.800 4.890 4.760 4.860 39,736 +0.16(+3.40%)
Sep 06, 2011 4.690 4.720 4.660 4.700 72,500 +0.13(+2.84%)
Sep 02, 2011 4.790 4.790 4.550 4.570 20,400 -0.27(-5.58%)
Sep 01, 2011 4.790 4.910 4.790 4.840 24,881 -0.01(-0.21%)
Aug 31, 2011 4.890 4.900 4.811 4.850 46,870 +0.04(+0.83%)
Aug 30, 2011 4.670 4.810 4.670 4.810 45,680 +0.11(+2.30%)
Aug 29, 2011 4.620 4.750 4.620 4.702 19,000 +0.11(+2.43%)
Aug 26, 2011 4.480 4.590 4.440 4.590 21,800 +0.04(+0.91%)
Aug 25, 2011 4.580 4.580 4.549 4.549 13,600 -0.01(-0.22%)
Aug 24, 2011 4.600 4.600 4.559 4.559 24,950 -0.05(-1.11%)
Aug 23, 2011 4.400 4.610 4.400 4.610 27,552 +0.19(+4.30%)
Aug 22, 2011 4.600 4.600 4.410 4.420 313,114 +0.01(+0.23%)
Aug 19, 2011 4.400 4.440 4.380 4.410 107,130 -0.10(-2.22%)
Aug 18, 2011 4.530 4.580 4.510 4.510 72,800 -0.15(-3.22%)
Aug 17, 2011 4.660 4.660 4.610 4.660 25,632 +0.07(+1.53%)
Aug 16, 2011 4.580 4.610 4.550 4.590 37,105 +0.03(+0.66%)
Aug 15, 2011 4.460 4.560 4.460 4.560 10,550 +0.17(+3.92%)
Aug 12, 2011 4.250 4.400 4.230 4.388 65,720 +0.41(+10.25%)
Aug 11, 2011 4.010 4.130 3.910 3.980 671,615 -0.09(-2.22%)
Aug 10, 2011 4.170 4.200 4.010 4.071 230,951 -0.05(-1.20%)
Aug 09, 2011 4.230 4.230 4.060 4.120 453,433 -0.11(-2.60%)
Aug 08, 2011 4.570 4.570 4.230 4.230 30,470 -0.57(-11.87%)
Aug 05, 2011 4.820 4.820 4.770 4.800 91,484 -0.10(-2.04%)
Aug 04, 2011 4.960 4.960 4.840 4.900 16,100 -0.20(-3.92%)
Aug 03, 2011 5.100 5.100 5.060 5.100 2,063 +0.00(+0.00%)
Aug 02, 2011 5.187 5.187 5.100 5.100 29,350 -0.01(-0.20%)
Aug 01, 2011 5.100 5.150 5.100 5.110 13,884 -0.08(-1.54%)
Jul 28, 2011 5.190 5.190 5.190 0 -0.06(-1.14%)
Jul 27, 2011 5.240 5.250 5.240 5.250 1,946 -0.05(-0.94%)
Jul 26, 2011 5.250 5.300 5.250 5.300 6,200 +0.06(+1.15%)
Jul 25, 2011 5.298 5.298 5.200 5.240 228,200 +0.05(+0.96%)
Jul 22, 2011 5.190 5.190 5.190 5.190 8,757 +0.04(+0.78%)
Jul 21, 2011 5.050 5.150 5.040 5.150 20,771 +0.16(+3.21%)
Jul 20, 2011 4.990 4.990 4.990 4.990 22,228 -0.01(-0.20%)
Jul 19, 2011 4.920 5.000 4.920 5.000 6,675 +0.08(+1.63%)
Jul 18, 2011 4.840 4.920 4.840 4.920 9,606 +0.03(+0.61%)
Jul 15, 2011 5.040 5.040 4.890 4.890 92,677 -0.11(-2.20%)
Jul 14, 2011 4.990 5.000 4.990 5.000 112,000 +0.03(+0.60%)
Jul 13, 2011 4.920 4.970 4.870 4.970 555,071 +0.04(+0.81%)
Jul 12, 2011 4.825 4.950 4.825 4.930 670,850 -0.05(-1.00%)
Jul 11, 2011 5.020 5.020 4.939 4.980 262,958 -0.12(-2.35%)
Jul 08, 2011 5.100 5.120 5.100 5.100 423,044 +0.01(+0.20%)
Jul 07, 2011 5.110 5.190 4.990 5.090 75,724 +0.04(+0.79%)
Jul 06, 2011 4.990 5.100 4.990 5.050 34,790 +0.10(+2.02%)
Jul 05, 2011 4.950 5.030 4.950 4.950 2,520 -0.05(-1.00%)
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.