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, 2014 6.923 6.930 6.760 6.800 87,264 -0.26(-3.68%)
Sep 29, 2014 7.240 7.240 7.050 7.060 75,777 -0.30(-4.04%)
Sep 26, 2014 7.350 7.395 7.300 7.357 14,278 +0.11(+1.48%)
Sep 25, 2014 7.340 7.350 7.250 7.250 6,419 -0.09(-1.23%)
Sep 24, 2014 7.286 7.400 7.286 7.340 9,011 +0.07(+0.96%)
Sep 23, 2014 7.260 7.343 7.250 7.270 107,386 +0.17(+2.39%)
Sep 22, 2014 7.240 7.240 7.100 7.100 85,522 -0.14(-1.93%)
Sep 19, 2014 7.280 7.310 7.200 7.240 356,031 -0.08(-1.09%)
Sep 18, 2014 7.430 7.430 7.300 7.320 10,011 -0.11(-1.48%)
Sep 17, 2014 7.463 7.502 7.430 7.430 24,664 +0.01(+0.13%)
Sep 16, 2014 7.400 7.478 7.380 7.420 620,063 -0.07(-0.93%)
Sep 15, 2014 7.440 7.500 7.300 7.490 69,049 +0.09(+1.22%)
Sep 12, 2014 7.350 7.520 7.350 7.400 21,842 +0.05(+0.71%)
Sep 11, 2014 7.300 7.450 7.300 7.348 236,143 -0.15(-2.03%)
Sep 10, 2014 7.450 7.530 7.450 7.500 105,550 +0.03(+0.40%)
Sep 09, 2014 7.400 7.535 7.400 7.470 182,743 +0.16(+2.19%)
Sep 08, 2014 7.410 7.410 7.280 7.310 44,615 -0.11(-1.48%)
Sep 05, 2014 7.470 7.340 7.420 30,769 -0.01(-0.13%)
Sep 04, 2014 7.370 7.450 7.370 7.430 42,801 +0.13(+1.78%)
Sep 03, 2014 7.310 7.360 7.260 7.300 200,718 +0.26(+3.66%)
Sep 02, 2014 7.050 7.100 7.000 7.042 29,316 -0.16(-2.19%)
Aug 29, 2014 7.200 7.200 7.200 0 -0.19(-2.54%)
Aug 28, 2014 7.380 7.460 7.360 7.388 417,173 -0.26(-3.42%)
Aug 27, 2014 7.640 7.640 7.650 13,994 +0.01(+0.13%)
Aug 26, 2014 7.670 7.670 7.580 7.640 13,562 -0.05(-0.65%)
Aug 25, 2014 7.610 7.690 7.610 7.690 14,245 +0.06(+0.79%)
Aug 22, 2014 7.450 7.630 7.450 7.630 38,152 +0.07(+0.93%)
Aug 21, 2014 7.600 7.660 7.570 7.560 36,122 +0.06(+0.80%)
Aug 20, 2014 7.446 7.540 7.440 7.500 11,932 +0.06(+0.81%)
Aug 19, 2014 7.570 7.570 7.370 7.440 59,611 -0.13(-1.72%)
Aug 18, 2014 7.550 7.500 7.570 10,404 +0.02(+0.26%)
Aug 15, 2014 7.700 7.520 7.550 6,549 -0.15(-1.95%)
Aug 14, 2014 7.740 7.660 7.700 210,615 -0.05(-0.65%)
Aug 13, 2014 7.750 7.650 7.750 27,793 +0.47(+6.46%)
Aug 12, 2014 7.260 7.310 7.250 7.280 121,112 +0.02(+0.28%)
Aug 11, 2014 7.250 7.290 7.230 7.260 22,987 +0.16(+2.25%)
Aug 08, 2014 7.010 7.105 7.000 7.100 15,067 +0.12(+1.66%)
Aug 07, 2014 7.050 7.090 6.920 6.984 33,132 -0.19(-2.59%)
Aug 06, 2014 7.170 7.190 7.120 7.170 249,583 +0.03(+0.42%)
Aug 05, 2014 7.200 7.220 7.120 7.140 125,719 -0.07(-0.97%)
Aug 04, 2014 7.150 7.320 7.150 7.210 58,172 +0.07(+0.98%)
Aug 01, 2014 7.150 7.220 7.100 7.140 120,302 -0.02(-0.28%)
Jul 31, 2014 7.300 7.483 7.150 7.160 717,434 -0.04(-0.56%)
Jul 30, 2014 7.200 7.403 7.150 7.200 907,095 +0.00(+0.00%)
Jul 29, 2014 7.080 7.200 7.080 7.200 2,428 -0.03(-0.41%)
Jul 28, 2014 7.410 7.410 7.052 7.230 132,935 -0.22(-2.95%)
Jul 25, 2014 7.500 7.520 7.350 7.450 73,539 -0.02(-0.27%)
Jul 24, 2014 7.570 7.700 7.470 7.470 296,959 -0.39(-4.96%)
Jul 23, 2014 7.550 7.860 7.540 7.860 19,720 +0.31(+4.11%)
Jul 22, 2014 7.450 7.555 7.450 7.550 133,583 +0.33(+4.57%)
Jul 21, 2014 7.400 7.400 7.120 7.220 104,594 -0.54(-6.96%)
Jul 18, 2014 7.700 7.760 7.652 7.760 12,459 +0.05(+0.65%)
Jul 17, 2014 7.700 7.770 7.610 7.710 145,380 -0.21(-2.65%)
Jul 16, 2014 7.890 7.920 7.890 7.920 19,078 +0.03(+0.38%)
Jul 15, 2014 8.000 8.100 7.860 7.890 7,773 -0.12(-1.50%)
Jul 14, 2014 8.150 8.200 7.990 8.010 21,080 -0.43(-5.04%)
Jul 11, 2014 8.150 8.460 8.150 8.435 51,315 -0.04(-0.41%)
Jul 10, 2014 8.370 8.470 8.200 8.470 21,032 +0.04(+0.47%)
Jul 09, 2014 8.340 8.430 8.320 8.430 38,057 +0.23(+2.80%)
Jul 08, 2014 8.390 8.390 8.180 8.200 82,243 -0.05(-0.61%)
Jul 07, 2014 8.150 8.250 8.120 8.250 43,198 +0.05(+0.61%)
Jul 03, 2014 8.200 8.200 8.200 0 -0.14(-1.68%)
Jul 02, 2014 8.150 8.340 8.150 8.340 63,941 +0.15(+1.83%)
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.