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 28, 2018 5.640 5.750 5.640 5.700 64,100 -0.06(-1.04%)
Sep 27, 2018 5.660 5.770 5.660 5.760 63,012 +0.12(+2.22%)
Sep 26, 2018 5.510 5.660 5.510 5.635 14,933 +0.08(+1.44%)
Sep 25, 2018 5.550 5.600 5.450 5.555 56,669 +0.00(+0.09%)
Sep 24, 2018 5.480 5.600 5.480 5.550 14,987 +0.08(+1.46%)
Sep 21, 2018 5.540 5.550 5.460 5.470 36,200 -0.11(-1.97%)
Sep 20, 2018 5.520 5.580 5.520 5.580 35,401 +0.09(+1.64%)
Sep 19, 2018 5.470 5.540 5.400 5.490 34,086 +0.01(+0.11%)
Sep 18, 2018 5.500 5.520 5.400 5.484 17,189 +0.08(+1.56%)
Sep 17, 2018 5.370 5.510 5.370 5.400 42,936 -0.02(-0.46%)
Sep 14, 2018 5.367 5.480 5.320 5.425 38,000 +0.18(+3.53%)
Sep 13, 2018 5.250 5.380 5.230 5.240 22,983 -0.05(-1.02%)
Sep 12, 2018 5.250 5.390 5.250 5.294 17,416 -0.15(-2.79%)
Sep 11, 2018 5.340 5.450 5.340 5.446 19,197 +0.02(+0.29%)
Sep 10, 2018 5.370 5.430 5.340 5.430 13,678 +0.18(+3.43%)
Sep 07, 2018 5.400 5.400 5.250 5.250 15,500 -0.17(-3.14%)
Sep 06, 2018 5.390 5.450 5.350 5.420 20,582 +0.00(+0.00%)
Sep 05, 2018 5.420 5.450 5.330 5.420 10,570 +0.00(+0.00%)
Sep 04, 2018 5.450 5.500 5.350 5.420 19,910 -0.03(-0.55%)
Aug 31, 2018 5.450 5.450 5.450 0 +0.09(+1.68%)
Aug 30, 2018 5.300 5.360 5.300 5.360 45,922 +0.05(+0.94%)
Aug 29, 2018 5.340 5.370 5.304 5.310 7,410 +0.08(+1.53%)
Aug 28, 2018 5.160 5.270 5.130 5.230 131,823 -0.04(-0.74%)
Aug 27, 2018 5.140 5.280 5.140 5.269 7,292 +0.07(+1.42%)
Aug 24, 2018 5.250 5.260 5.100 5.195 124,300 +0.04(+0.68%)
Aug 23, 2018 5.160 5.350 5.150 5.160 52,055 +0.01(+0.19%)
Aug 22, 2018 5.060 5.220 5.060 5.150 20,502 -0.03(-0.58%)
Aug 21, 2018 5.340 5.340 5.110 5.180 10,155 -0.03(-0.58%)
Aug 20, 2018 5.200 5.245 5.200 5.210 133,800 +0.08(+1.56%)
Aug 17, 2018 5.170 5.240 5.110 5.130 7,900 -0.05(-0.97%)
Aug 16, 2018 5.190 5.370 5.180 5.180 71,253 -0.08(-1.61%)
Aug 15, 2018 5.293 5.300 5.210 5.265 24,815 -0.14(-2.50%)
Aug 14, 2018 5.300 5.400 5.285 5.400 24,140 +0.20(+3.75%)
Aug 13, 2018 5.130 5.280 5.080 5.205 51,940 +0.05(+1.07%)
Aug 10, 2018 5.230 5.280 5.090 5.150 47,200 -0.11(-2.09%)
Aug 09, 2018 5.290 5.290 5.230 5.260 7,290 -0.06(-1.13%)
Aug 08, 2018 5.330 5.353 5.210 5.320 8,568 -0.05(-0.93%)
Aug 07, 2018 5.260 5.410 5.260 5.370 19,775 +0.07(+1.23%)
Aug 06, 2018 5.260 5.340 5.240 5.305 9,906 +0.04(+0.66%)
Aug 03, 2018 5.330 5.400 5.260 5.270 7,100 -0.06(-1.13%)
Aug 02, 2018 5.330 5.400 5.260 5.330 19,091 -0.04(-0.74%)
Aug 01, 2018 5.500 5.500 5.360 5.370 11,351 -0.18(-3.24%)
Jul 31, 2018 5.485 5.560 5.460 5.550 11,022 +0.22(+4.13%)
Jul 30, 2018 5.380 5.450 5.330 5.330 40,917 +0.09(+1.81%)
Jul 27, 2018 5.210 5.242 5.210 5.235 33,400 +0.08(+1.45%)
Jul 26, 2018 5.200 5.210 5.160 5.160 33,269 +0.06(+1.18%)
Jul 25, 2018 5.080 5.200 5.080 5.100 107,355 +0.03(+0.59%)
Jul 24, 2018 5.090 5.136 5.060 5.070 170,231 -0.04(-0.88%)
Jul 23, 2018 5.080 5.140 5.080 5.115 110,496 +0.02(+0.29%)
Jul 20, 2018 5.190 5.190 5.080 5.100 11,045 -0.01(-0.20%)
Jul 19, 2018 5.175 5.200 5.080 5.110 55,220 -0.01(-0.29%)
Jul 18, 2018 5.110 5.272 5.100 5.125 96,946 -0.08(-1.44%)
Jul 17, 2018 5.220 5.300 5.200 5.200 7,378 -0.06(-1.14%)
Jul 16, 2018 5.280 5.300 5.250 5.260 60,164 +0.00(+0.00%)
Jul 13, 2018 5.210 5.300 5.210 5.260 30,345 -0.08(-1.50%)
Jul 12, 2018 5.210 5.340 5.186 5.340 14,367 +0.10(+2.01%)
Jul 11, 2018 5.300 5.320 5.210 5.235 35,629 -0.13(-2.42%)
Jul 10, 2018 5.400 5.400 5.280 5.365 7,492 +0.04(+0.80%)
Jul 09, 2018 5.250 5.390 5.250 5.322 18,877 +0.00(+0.05%)
Jul 06, 2018 5.143 5.350 5.140 5.320 216,549 +0.28(+5.56%)
Jul 05, 2018 5.040 5.050 5.030 5.040 10,172 +0.04(+0.90%)
Jul 03, 2018 4.995 4.995 4.995 0 +0.12(+2.36%)
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.