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 (%)
Apr 29, 2016 6.552 6.552 6.350 6.350 522,153 -0.13(-2.01%)
Apr 28, 2016 6.510 6.565 6.440 6.480 68,038 -0.10(-1.52%)
Apr 27, 2016 6.500 6.610 6.420 6.580 11,787 +0.08(+1.23%)
Apr 26, 2016 6.500 6.510 6.420 6.500 16,253 +0.00(+0.00%)
Apr 25, 2016 6.470 6.500 6.420 6.500 15,674 +0.06(+0.93%)
Apr 22, 2016 6.440 6.500 6.440 6.440 23,794 -0.06(-0.92%)
Apr 21, 2016 6.530 6.555 6.440 6.500 17,518 -0.06(-0.96%)
Apr 20, 2016 6.550 6.590 6.490 6.563 18,936 +0.01(+0.20%)
Apr 19, 2016 6.620 6.630 6.550 6.550 6,065 +0.00(+0.06%)
Apr 18, 2016 6.460 6.640 6.430 6.546 20,421 -0.12(-1.86%)
Apr 15, 2016 6.720 6.720 6.500 6.670 60,547 -0.03(-0.45%)
Apr 14, 2016 6.470 6.700 6.460 6.700 102,929 +0.24(+3.65%)
Apr 13, 2016 6.490 6.590 6.460 6.464 904,812 -0.23(-3.38%)
Apr 12, 2016 6.610 6.690 6.600 6.690 19,061 +0.10(+1.52%)
Apr 11, 2016 6.630 6.680 6.500 6.590 35,716 -0.06(-0.90%)
Apr 08, 2016 6.615 6.700 6.580 6.650 13,642 +0.03(+0.39%)
Apr 07, 2016 6.580 6.630 6.550 6.624 14,291 -0.08(-1.13%)
Apr 06, 2016 6.510 6.700 6.510 6.700 11,934 +0.00(+0.00%)
Apr 05, 2016 6.550 6.700 6.500 6.700 27,983 +0.10(+1.52%)
Apr 04, 2016 6.600 6.690 6.560 6.600 32,638 +0.00(+0.00%)
Apr 01, 2016 6.570 6.690 6.570 6.600 15,721 -0.10(-1.49%)
Mar 31, 2016 6.650 6.700 6.650 6.700 14,260 +0.03(+0.45%)
Mar 30, 2016 6.550 6.670 6.470 6.670 51,410 +0.15(+2.30%)
Mar 29, 2016 6.450 6.525 6.440 6.520 98,618 +0.07(+1.09%)
Mar 28, 2016 6.500 6.550 6.450 6.450 7,194 +0.04(+0.55%)
Mar 24, 2016 6.415 6.415 6.415 0 -0.08(-1.31%)
Mar 23, 2016 6.450 6.520 6.450 6.500 17,755 -0.02(-0.31%)
Mar 22, 2016 6.400 6.520 6.400 6.520 32,771 +0.16(+2.58%)
Mar 21, 2016 6.320 6.410 6.320 6.356 20,553 +0.11(+1.70%)
Mar 18, 2016 6.500 6.630 6.250 6.250 588,831 -0.40(-6.02%)
Mar 17, 2016 6.590 6.699 6.590 6.650 23,198 +0.09(+1.37%)
Mar 16, 2016 6.400 6.560 6.350 6.560 40,695 +0.14(+2.26%)
Mar 15, 2016 6.270 6.430 6.270 6.415 58,249 -0.01(-0.23%)
Mar 14, 2016 6.390 6.430 6.320 6.430 19,129 -0.03(-0.48%)
Mar 11, 2016 6.470 6.500 6.390 6.461 82,513 +0.10(+1.59%)
Mar 10, 2016 6.350 6.360 6.280 6.360 8,804 +0.03(+0.47%)
Mar 09, 2016 6.220 6.330 6.200 6.330 87,653 +0.13(+2.10%)
Mar 08, 2016 6.330 6.330 6.090 6.200 21,895 -0.02(-0.32%)
Mar 07, 2016 6.280 6.420 6.220 6.220 21,857 -0.08(-1.27%)
Mar 04, 2016 6.100 6.300 6.100 6.300 34,274 +0.14(+2.27%)
Mar 03, 2016 5.950 6.160 5.950 6.160 246,556 +0.12(+1.99%)
Mar 02, 2016 5.900 6.070 5.870 6.040 228,334 +0.12(+2.03%)
Mar 01, 2016 5.900 5.940 5.850 5.920 30,668 +0.06(+1.02%)
Feb 29, 2016 5.850 5.920 5.830 5.860 242,495 +0.08(+1.38%)
Feb 26, 2016 5.950 5.950 5.750 5.780 44,289 -0.08(-1.28%)
Feb 25, 2016 5.810 5.855 5.764 5.855 75,556 +0.05(+0.77%)
Feb 24, 2016 5.770 5.810 5.710 5.810 64,770 -0.09(-1.53%)
Feb 23, 2016 5.950 5.960 5.830 5.900 34,997 -0.07(-1.17%)
Feb 22, 2016 5.770 5.970 5.770 5.970 32,004 +0.23(+4.01%)
Feb 19, 2016 5.780 5.780 5.680 5.740 57,842 -0.06(-1.03%)
Feb 18, 2016 5.940 5.940 5.800 5.800 11,014 -0.10(-1.69%)
Feb 17, 2016 5.750 5.932 5.750 5.900 30,564 +0.18(+3.15%)
Feb 16, 2016 5.720 5.780 5.670 5.720 100,459 +0.19(+3.44%)
Feb 12, 2016 5.530 5.530 5.530 0 +0.07(+1.28%)
Feb 11, 2016 5.350 5.460 5.330 5.460 48,201 -0.07(-1.27%)
Feb 10, 2016 5.487 5.600 5.460 5.530 40,437 +0.14(+2.60%)
Feb 09, 2016 5.480 5.540 5.300 5.390 21,219 -0.15(-2.71%)
Feb 08, 2016 5.670 5.670 5.510 5.540 26,542 -0.21(-3.65%)
Feb 05, 2016 5.760 5.790 5.730 5.750 28,500 -0.12(-2.04%)
Feb 04, 2016 5.740 5.900 5.740 5.870 33,634 +0.03(+0.51%)
Feb 03, 2016 5.660 5.840 5.590 5.840 91,787 +0.19(+3.36%)
Feb 02, 2016 5.630 5.700 5.560 5.650 11,569 -0.16(-2.69%)
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.