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, 2015 5.897 6.000 5.897 6.000 13,368 +0.10(+1.69%)
Sep 29, 2015 5.910 5.920 5.850 5.900 90,573 +0.04(+0.68%)
Sep 28, 2015 5.950 5.950 5.800 5.860 49,514 -0.16(-2.66%)
Sep 25, 2015 5.950 6.060 5.940 6.020 100,945 +0.00(+0.00%)
Sep 24, 2015 5.950 6.020 5.935 6.020 54,148 -0.15(-2.43%)
Sep 23, 2015 6.205 6.205 6.097 6.170 30,925 -0.08(-1.28%)
Sep 22, 2015 6.150 6.250 6.130 6.250 80,154 -0.10(-1.57%)
Sep 21, 2015 6.300 6.360 6.300 6.350 71,686 +0.08(+1.28%)
Sep 18, 2015 6.250 6.310 6.195 6.270 661,025 -0.05(-0.79%)
Sep 17, 2015 6.280 6.360 6.200 6.320 548,263 +0.01(+0.16%)
Sep 16, 2015 6.200 6.320 6.200 6.310 66,673 -0.01(-0.16%)
Sep 15, 2015 6.180 6.320 6.130 6.320 65,154 +0.15(+2.43%)
Sep 14, 2015 6.080 6.180 6.080 6.170 27,876 +0.14(+2.32%)
Sep 11, 2015 6.000 6.030 5.900 6.030 47,922 +0.01(+0.17%)
Sep 10, 2015 5.920 6.020 5.910 6.020 64,117 +0.08(+1.35%)
Sep 09, 2015 5.990 5.991 5.900 5.940 76,191 -0.07(-1.16%)
Sep 08, 2015 5.900 6.030 5.900 6.010 24,935 +0.06(+1.01%)
Sep 04, 2015 5.950 5.950 5.950 0 -0.10(-1.65%)
Sep 03, 2015 5.990 6.091 5.970 6.050 14,411 -0.03(-0.49%)
Sep 02, 2015 6.030 6.090 5.910 6.080 133,086 -0.01(-0.16%)
Sep 01, 2015 6.230 6.240 6.080 6.090 238,128 -0.32(-4.92%)
Aug 31, 2015 6.050 6.420 6.050 6.405 70,643 +0.16(+2.48%)
Aug 28, 2015 6.020 6.270 6.020 6.250 45,359 +0.20(+3.22%)
Aug 27, 2015 6.030 6.130 6.030 6.055 25,622 +0.34(+6.04%)
Aug 26, 2015 5.650 5.770 5.650 5.710 115,221 +0.11(+1.96%)
Aug 25, 2015 5.810 5.810 5.540 5.600 106,432 -0.01(-0.18%)
Aug 24, 2015 5.460 5.670 5.410 5.610 70,062 -0.09(-1.58%)
Aug 21, 2015 5.810 5.810 5.660 5.700 46,582 -0.21(-3.55%)
Aug 20, 2015 5.890 5.970 5.863 5.910 352,958 +0.00(+0.00%)
Aug 19, 2015 5.980 5.990 5.850 5.910 183,551 -0.13(-2.15%)
Aug 18, 2015 5.930 6.100 5.930 6.040 865,482 -0.06(-0.97%)
Aug 17, 2015 6.000 6.190 6.000 6.099 1,037,485 +0.02(+0.31%)
Aug 14, 2015 6.040 6.100 6.040 6.080 40,191 +0.08(+1.33%)
Aug 13, 2015 6.030 6.030 5.865 6.000 46,887 +0.00(+0.00%)
Aug 12, 2015 5.990 6.000 5.940 6.000 28,053 +0.03(+0.50%)
Aug 11, 2015 5.990 6.025 5.930 5.970 16,730 -0.08(-1.40%)
Aug 10, 2015 5.960 6.090 5.916 6.055 104,235 +0.22(+3.75%)
Aug 07, 2015 5.700 5.890 5.700 5.836 42,898 -0.03(-0.57%)
Aug 06, 2015 5.810 5.870 5.800 5.870 79,043 +0.00(+0.09%)
Aug 05, 2015 5.950 5.950 5.850 5.865 30,244 +0.02(+0.26%)
Aug 04, 2015 5.980 5.980 5.850 5.850 46,787 -0.05(-0.81%)
Aug 03, 2015 6.060 6.100 5.790 5.898 473,777 -0.21(-3.47%)
Jul 31, 2015 6.250 6.300 6.110 6.110 43,262 -0.19(-3.02%)
Jul 30, 2015 6.240 6.320 6.180 6.300 11,098 -0.07(-1.10%)
Jul 29, 2015 5.970 6.380 5.970 6.370 402,276 +0.39(+6.52%)
Jul 28, 2015 5.800 5.980 5.770 5.980 39,666 +0.28(+4.91%)
Jul 27, 2015 5.620 5.710 5.600 5.700 80,709 +0.07(+1.24%)
Jul 24, 2015 5.640 5.699 5.600 5.630 2,381,680 -0.13(-2.26%)
Jul 23, 2015 5.770 5.790 5.640 5.760 102,202 -0.05(-0.86%)
Jul 22, 2015 5.740 5.860 5.740 5.810 32,509 -0.14(-2.35%)
Jul 21, 2015 5.926 5.960 5.900 5.950 142,724 +0.10(+1.71%)
Jul 20, 2015 5.780 5.880 5.760 5.850 121,457 +0.03(+0.46%)
Jul 17, 2015 5.933 5.933 5.800 5.823 22,933 -0.08(-1.31%)
Jul 16, 2015 5.850 5.910 5.850 5.900 34,346 +0.25(+4.42%)
Jul 15, 2015 5.650 5.700 5.600 5.650 139,117 +0.23(+4.24%)
Jul 14, 2015 5.790 5.790 5.321 5.420 262,388 -1.52(-21.90%)
Jul 13, 2015 6.910 7.010 6.880 6.940 389,765 +0.00(+0.00%)
Jul 10, 2015 7.025 7.040 6.940 6.940 148,438 -0.10(-1.42%)
Jul 09, 2015 7.050 7.110 7.020 7.040 56,603 +0.14(+2.03%)
Jul 08, 2015 7.000 7.050 6.850 6.900 229,389 -0.32(-4.43%)
Jul 07, 2015 7.150 7.230 7.050 7.220 149,778 -0.11(-1.50%)
Jul 06, 2015 7.250 7.380 7.180 7.330 313,439 -0.33(-4.31%)
Jul 02, 2015 7.660 7.660 7.660 0 +0.10(+1.32%)
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.