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, 2021 5.520 5.520 5.410 5.440 77,429 -0.05(-0.91%)
Sep 29, 2021 5.350 5.500 5.350 5.490 83,769 +0.19(+3.58%)
Sep 28, 2021 5.330 5.393 5.300 5.300 207,132 +0.00(+0.00%)
Sep 27, 2021 5.390 5.390 5.300 5.300 18,202 -0.02(-0.38%)
Sep 24, 2021 5.300 5.343 5.280 5.320 148,832 +0.04(+0.85%)
Sep 23, 2021 5.275 5.300 5.250 5.275 150,397 +0.06(+1.05%)
Sep 22, 2021 5.210 5.300 5.210 5.220 46,919 +0.06(+1.16%)
Sep 21, 2021 5.165 5.200 5.150 5.160 14,745 +0.00(+0.00%)
Sep 20, 2021 5.140 5.220 5.140 5.160 22,860 -0.07(-1.34%)
Sep 17, 2021 5.200 5.260 5.150 5.230 187,049 -0.03(-0.57%)
Sep 16, 2021 5.280 5.290 5.210 5.260 1,086,865 +0.02(+0.38%)
Sep 15, 2021 5.260 5.280 5.230 5.240 386,861 +0.00(+0.00%)
Sep 14, 2021 5.280 5.280 5.220 5.240 47,399 -0.02(-0.38%)
Sep 13, 2021 5.190 5.270 5.190 5.260 90,416 +0.06(+1.15%)
Sep 10, 2021 5.260 5.260 5.200 5.200 15,138 -0.01(-0.19%)
Sep 09, 2021 5.230 5.250 5.210 5.210 65,818 -0.03(-0.57%)
Sep 08, 2021 5.262 5.307 5.230 5.240 75,713 +0.01(+0.19%)
Sep 07, 2021 5.329 5.329 5.230 5.230 112,378 -0.07(-1.32%)
Sep 03, 2021 5.308 5.320 5.290 5.300 21,630 -0.03(-0.47%)
Sep 02, 2021 5.331 5.360 5.290 5.325 337,432 +0.00(+0.09%)
Sep 01, 2021 5.245 5.330 5.220 5.320 92,350 +0.08(+1.53%)
Aug 31, 2021 5.305 5.320 5.240 5.240 170,638 -0.01(-0.19%)
Aug 30, 2021 5.280 5.300 5.230 5.250 43,729 +0.04(+0.77%)
Aug 27, 2021 5.190 5.250 5.190 5.210 93,716 +0.04(+0.77%)
Aug 26, 2021 5.170 5.240 5.170 5.170 56,160 -0.04(-0.77%)
Aug 25, 2021 5.265 5.270 5.160 5.210 52,332 -0.07(-1.33%)
Aug 24, 2021 5.278 5.290 5.250 5.280 189,817 +0.06(+1.15%)
Aug 23, 2021 5.280 5.320 5.220 5.220 143,801 +0.02(+0.34%)
Aug 20, 2021 5.205 5.260 5.200 5.202 17,087 -0.02(-0.34%)
Aug 19, 2021 5.219 5.240 5.160 5.220 273,508 +0.00(+0.00%)
Aug 18, 2021 5.250 5.280 5.180 5.220 885,984 -0.03(-0.57%)
Aug 17, 2021 5.220 5.260 5.200 5.250 733,821 +0.00(+0.00%)
Aug 16, 2021 5.230 5.350 5.201 5.250 643,387 +0.03(+0.57%)
Aug 13, 2021 5.180 5.250 5.180 5.220 127,354 +0.05(+0.97%)
Aug 12, 2021 5.180 5.250 5.160 5.170 258,368 -0.04(-0.77%)
Aug 11, 2021 5.170 5.210 5.160 5.210 40,349 +0.10(+1.96%)
Aug 10, 2021 5.120 5.230 5.100 5.110 87,452 -0.06(-1.12%)
Aug 09, 2021 5.220 5.230 5.130 5.168 71,347 +0.02(+0.35%)
Aug 06, 2021 5.150 5.250 5.150 5.150 84,378 -0.04(-0.77%)
Aug 05, 2021 5.200 5.230 5.150 5.190 46,861 +0.02(+0.39%)
Aug 04, 2021 5.210 5.260 5.170 5.170 112,266 +0.00(+0.00%)
Aug 03, 2021 5.210 5.230 5.160 5.170 89,232 +0.01(+0.19%)
Aug 02, 2021 5.226 5.260 5.150 5.160 243,656 -0.08(-1.53%)
Jul 30, 2021 5.230 5.270 5.215 5.240 291,716 +0.05(+0.96%)
Jul 29, 2021 5.240 5.270 5.190 5.190 289,917 +0.02(+0.39%)
Jul 28, 2021 5.200 5.230 5.170 5.170 76,519 -0.02(-0.39%)
Jul 27, 2021 5.220 5.260 5.170 5.190 88,441 -0.02(-0.38%)
Jul 26, 2021 5.165 5.250 5.140 5.210 114,863 -0.02(-0.38%)
Jul 23, 2021 5.175 5.240 5.175 5.230 19,648 +0.11(+2.15%)
Jul 22, 2021 5.100 5.170 5.100 5.120 127,716 -0.04(-0.78%)
Jul 21, 2021 5.120 5.180 5.100 5.160 23,506 +0.05(+0.98%)
Jul 20, 2021 5.035 5.170 4.990 5.110 494,073 +0.01(+0.20%)
Jul 19, 2021 5.140 5.240 5.100 5.100 73,784 -1.04(-16.93%)
Jul 16, 2021 6.300 6.300 5.950 6.139 59,852 -0.01(-0.18%)
Jul 15, 2021 6.350 6.350 6.058 6.150 22,373 -0.15(-2.38%)
Jul 14, 2021 6.270 6.340 6.220 6.300 47,222 +0.00(+0.00%)
Jul 13, 2021 6.300 6.369 6.300 6.300 8,804 -0.06(-0.94%)
Jul 12, 2021 6.382 6.390 6.310 6.360 24,220 +0.00(+0.00%)
Jul 09, 2021 6.300 6.410 6.300 6.360 25,585 +0.14(+2.25%)
Jul 08, 2021 6.290 6.300 6.210 6.220 201,914 -0.12(-1.89%)
Jul 07, 2021 6.390 6.410 6.340 6.340 34,224 -0.01(-0.16%)
Jul 06, 2021 6.510 6.520 6.330 6.350 64,335 +0.08(+1.28%)
Jul 02, 2021 6.280 6.300 6.270 6.270 8,365 +0.01(+0.16%)
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.