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 31, 2018 4.950 5.000 4.870 5.000 203,103 +0.04(+0.81%)
May 30, 2018 5.020 5.030 4.950 4.960 16,370 +0.03(+0.61%)
May 29, 2018 5.050 5.050 4.840 4.930 13,750 -0.15(-2.95%)
May 25, 2018 5.080 5.080 5.080 0 -0.03(-0.63%)
May 24, 2018 5.140 5.200 5.112 5.112 7,729 +0.00(+0.04%)
May 23, 2018 5.270 5.270 5.090 5.110 6,891 -0.17(-3.27%)
May 22, 2018 5.250 5.330 5.210 5.282 32,959 +0.08(+1.59%)
May 21, 2018 5.200 5.250 5.150 5.200 15,333 +0.02(+0.39%)
May 18, 2018 5.130 5.180 5.060 5.180 9,002 -0.04(-0.67%)
May 17, 2018 5.190 5.270 5.190 5.215 28,244 +0.01(+0.29%)
May 16, 2018 5.100 5.200 5.100 5.200 24,112 +0.15(+2.97%)
May 15, 2018 5.080 5.094 5.030 5.050 23,325 +0.07(+1.41%)
May 14, 2018 5.020 5.050 4.980 4.980 61,492 +0.01(+0.20%)
May 11, 2018 4.940 5.050 4.940 4.970 14,796 +0.00(+0.00%)
May 10, 2018 4.980 5.008 4.930 4.970 65,926 +0.00(+0.00%)
May 09, 2018 5.050 5.050 4.960 4.970 5,883 +0.06(+1.27%)
May 08, 2018 4.925 4.950 4.890 4.907 21,710 -0.02(-0.36%)
May 07, 2018 4.900 4.950 4.900 4.925 18,398 +0.02(+0.41%)
May 04, 2018 4.900 4.940 4.870 4.905 37,578 -0.04(-0.71%)
May 03, 2018 4.870 4.970 4.858 4.940 38,375 +0.13(+2.70%)
May 02, 2018 4.900 4.900 4.770 4.810 83,109 -0.13(-2.63%)
May 01, 2018 4.900 4.950 4.830 4.940 9,973 +0.04(+0.82%)
Apr 30, 2018 4.975 5.000 4.800 4.900 182,038 -0.17(-3.35%)
Apr 27, 2018 4.960 5.070 4.900 5.070 19,492 +0.17(+3.47%)
Apr 26, 2018 4.960 4.960 4.900 4.900 8,458 -0.00(-0.10%)
Apr 25, 2018 4.960 4.960 4.880 4.905 9,431 -0.02(-0.51%)
Apr 24, 2018 4.907 4.960 4.906 4.930 6,274 +0.03(+0.61%)
Apr 23, 2018 4.912 4.970 4.900 4.900 8,991 -0.07(-1.41%)
Apr 20, 2018 4.970 4.970 4.900 4.970 26,842 +0.13(+2.69%)
Apr 19, 2018 4.850 4.980 4.820 4.840 21,509 -0.14(-2.81%)
Apr 18, 2018 4.850 4.990 4.850 4.980 111,198 +0.18(+3.75%)
Apr 17, 2018 4.900 4.900 4.760 4.800 13,342 -0.06(-1.23%)
Apr 16, 2018 4.760 4.980 4.760 4.860 39,032 +0.12(+2.42%)
Apr 13, 2018 4.820 4.840 4.730 4.745 132,359 -0.16(-3.16%)
Apr 12, 2018 4.900 4.940 4.850 4.900 29,951 +0.05(+1.03%)
Apr 11, 2018 4.800 4.900 4.700 4.850 146,722 +0.04(+0.83%)
Apr 10, 2018 4.810 4.900 4.800 4.810 218,143 +0.01(+0.21%)
Apr 09, 2018 4.750 4.860 4.750 4.800 127,193 -0.25(-4.86%)
Apr 06, 2018 5.016 5.060 5.010 5.045 178,786 +0.04(+0.70%)
Apr 05, 2018 5.014 5.076 5.010 5.010 8,224 -0.05(-0.99%)
Apr 04, 2018 5.010 5.060 5.010 5.060 33,175 +0.04(+0.80%)
Apr 03, 2018 5.020 5.040 4.970 5.020 130,416 +0.01(+0.20%)
Apr 02, 2018 5.015 5.072 5.000 5.010 36,643 -0.01(-0.20%)
Mar 29, 2018 5.020 5.020 5.020 0 -0.05(-0.99%)
Mar 28, 2018 5.050 5.070 5.050 5.070 26,588 +0.05(+1.00%)
Mar 27, 2018 5.130 5.130 5.020 5.020 20,884 -0.08(-1.57%)
Mar 26, 2018 5.150 5.155 5.070 5.100 89,631 -0.05(-0.97%)
Mar 23, 2018 5.290 5.290 5.150 5.150 15,439 +0.04(+0.88%)
Mar 22, 2018 5.250 5.250 5.070 5.105 123,805 -0.15(-2.80%)
Mar 21, 2018 5.225 5.260 5.190 5.252 19,983 -0.02(-0.34%)
Mar 20, 2018 5.200 5.270 5.200 5.270 36,463 +0.04(+0.76%)
Mar 19, 2018 5.280 5.280 5.210 5.230 60,026 +0.07(+1.36%)
Mar 16, 2018 5.250 5.300 5.160 5.160 328,920 +0.02(+0.39%)
Mar 15, 2018 5.420 5.420 5.110 5.140 267,474 -0.16(-3.02%)
Mar 14, 2018 5.280 5.300 5.270 5.300 13,079 -0.01(-0.19%)
Mar 13, 2018 5.310 5.350 5.300 5.310 46,469 -0.03(-0.56%)
Mar 12, 2018 5.382 5.390 5.250 5.340 11,272 -0.05(-0.93%)
Mar 09, 2018 5.300 5.390 5.300 5.390 178,535 +0.08(+1.51%)
Mar 08, 2018 5.270 5.380 5.270 5.310 10,093 +0.03(+0.57%)
Mar 07, 2018 5.230 5.280 35,931 -0.05(-0.94%)
Mar 06, 2018 5.380 5.410 5.290 5.330 18,410 -0.06(-1.11%)
Mar 05, 2018 5.340 5.390 5.330 5.390 25,320 +0.02(+0.47%)
Mar 02, 2018 5.260 5.365 5.260 5.365 33,712 +0.07(+1.23%)
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.