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 (%)
May 30, 2008 5.870 5.950 5.880 5.950 218,614 +0.08(+1.36%)
May 29, 2008 5.870 5.870 5.870 5.870 0 +0.00(+0.00%)
May 28, 2008 5.870 5.870 5.870 5.870 1,400,000 +0.00(+0.00%)
May 27, 2008 5.900 5.870 5.600 5.870 241,847 -0.03(-0.51%)
May 26, 2008 5.900 5.900 5.900 5.900 2,500 +0.00(+0.00%)
May 23, 2008 5.900 5.900 5.900 5.900 2,500 -0.60(-9.23%)
May 22, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
May 21, 2008 6.500 6.500 6.450 6.500 700 +0.40(+6.56%)
May 20, 2008 6.100 6.100 6.100 6.100 255 +0.46(+8.16%)
May 19, 2008 5.850 6.050 5.640 5.640 27,200 -0.21(-3.59%)
May 16, 2008 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
May 15, 2008 5.850 5.850 5.600 5.850 55,300 +0.10(+1.74%)
May 14, 2008 5.750 5.750 5.750 5.750 123,800 +0.00(+0.00%)
May 13, 2008 5.750 5.750 5.550 5.750 100,900 +0.40(+7.48%)
May 12, 2008 5.350 5.450 5.250 5.350 23,750 +0.37(+7.43%)
May 09, 2008 4.800 5.150 4.850 4.980 79,070 +0.18(+3.75%)
May 08, 2008 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
May 07, 2008 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
May 06, 2008 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
May 05, 2008 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
May 02, 2008 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
May 01, 2008 4.800 4.800 4.800 4.800 4,500 +0.06(+1.27%)
Apr 30, 2008 4.740 4.740 4.740 4.740 0 +0.00(+0.00%)
Apr 29, 2008 4.740 4.740 4.740 4.740 26,622 +0.00(+0.00%)
Apr 28, 2008 4.740 4.750 4.650 4.740 33,919 -0.16(-3.27%)
Apr 25, 2008 4.750 5.000 4.900 4.900 16,000 +0.15(+3.16%)
Apr 24, 2008 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Apr 23, 2008 4.750 5.000 4.750 4.750 17,600 -45.05(-90.46%)
Apr 22, 2008 49.80 49.80 49.80 49.80 500 -0.20(-0.40%)
Apr 21, 2008 50.00 50.00 50.00 50.00 0 +0.00(+0.00%)
Apr 18, 2008 50.00 50.00 50.00 50.00 0 +0.00(+0.00%)
Apr 17, 2008 50.00 50.00 49.95 50.00 8,200 +0.00(+0.00%)
Apr 16, 2008 50.00 50.07 50.00 50.00 730 +0.94(+1.92%)
Apr 15, 2008 49.06 49.06 49.01 49.06 8,700 -2.69(-5.20%)
Apr 14, 2008 51.75 51.75 51.75 51.75 1,460 +0.00(+0.00%)
Apr 11, 2008 51.75 51.75 51.75 51.75 0 +0.00(+0.00%)
Apr 10, 2008 51.75 53.00 51.75 51.75 300 +1.95(+3.92%)
Apr 09, 2008 49.80 49.80 48.00 49.80 2,282 +1.05(+2.15%)
Apr 08, 2008 50.50 51.00 48.75 48.75 1,804 -1.75(-3.47%)
Apr 07, 2008 50.50 50.50 50.40 50.50 2,286 +0.50(+1.00%)
Apr 04, 2008 50.00 50.00 50.00 50.00 1,000 -0.50(-0.99%)
Apr 03, 2008 50.50 50.50 50.50 50.50 0 +0.00(+0.00%)
Apr 02, 2008 51.07 50.50 50.50 50.50 200 -0.57(-1.12%)
Apr 01, 2008 49.55 51.07 51.00 51.07 730 +1.52(+3.07%)
Mar 31, 2008 49.55 49.55 49.55 49.55 14,570 +1.30(+2.69%)
Mar 28, 2008 46.50 48.25 48.25 48.25 500 +1.75(+3.76%)
Mar 27, 2008 46.50 46.50 46.50 46.50 0 +0.00(+0.00%)
Mar 26, 2008 50.00 46.50 46.50 46.50 197 -1.75(-3.63%)
Mar 25, 2008 50.00 48.25 48.25 48.25 100 +0.00(+0.00%)
Mar 24, 2008 50.00 48.25 48.25 48.25 978 -1.75(-3.50%)
Mar 21, 2008 50.00 50.00 50.00 50.00 1,022 +0.00(+0.00%)
Mar 20, 2008 50.00 50.00 50.00 50.00 1,022 +0.00(+0.00%)
Mar 19, 2008 50.00 52.05 47.25 50.00 543 -0.01(-0.01%)
Mar 18, 2008 50.57 50.01 49.50 50.01 23,723 -0.56(-1.12%)
Mar 17, 2008 50.57 52.00 49.50 50.57 8,960 -6.93(-12.05%)
Mar 14, 2008 57.10 57.50 57.50 57.50 100 +0.40(+0.70%)
Mar 13, 2008 57.35 57.10 57.10 57.10 646 -0.25(-0.44%)
Mar 12, 2008 57.35 57.35 57.25 57.35 7,000 +4.35(+8.21%)
Mar 11, 2008 53.00 53.00 53.00 53.00 0 +0.00(+0.00%)
Mar 10, 2008 53.00 53.00 53.00 53.00 0 +0.00(+0.00%)
Mar 07, 2008 53.00 53.00 53.00 53.00 648 +0.00(+0.00%)
Mar 06, 2008 53.00 53.00 53.00 53.00 0 +0.00(+0.00%)
Mar 05, 2008 52.00 53.70 52.00 53.00 18,058 +1.00(+1.92%)
Mar 04, 2008 52.00 52.00 52.00 52.00 0 +0.00(+0.00%)
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.