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, 2017 5.200 5.200 4.950 4.950 346,031 -0.25(-4.90%)
May 30, 2017 5.240 5.240 5.170 5.205 47,616 +0.04(+0.87%)
May 26, 2017 5.240 5.240 5.120 5.160 64,875 -0.03(-0.58%)
May 25, 2017 5.225 5.240 5.150 5.190 66,619 +0.05(+0.97%)
May 24, 2017 5.188 5.188 5.140 5.140 99,912 -0.05(-0.96%)
May 23, 2017 5.300 5.340 5.180 5.190 311,419 -0.05(-0.95%)
May 22, 2017 5.100 5.240 5.100 5.240 62,348 +0.04(+0.77%)
May 19, 2017 5.160 5.200 5.120 5.200 154,992 +0.09(+1.76%)
May 18, 2017 5.160 5.300 5.110 5.110 320,477 -0.05(-0.97%)
May 17, 2017 5.300 5.310 5.160 5.160 411,545 -0.20(-3.64%)
May 16, 2017 5.370 5.370 5.340 5.355 220,141 -0.04(-0.74%)
May 15, 2017 5.400 5.410 5.350 5.395 229,631 -0.04(-0.64%)
May 12, 2017 5.510 5.510 5.410 5.430 188,618 +0.01(+0.18%)
May 11, 2017 5.520 5.520 5.420 5.420 211,077 +0.03(+0.56%)
May 10, 2017 5.400 5.440 5.380 5.390 156,958 +0.00(+0.09%)
May 09, 2017 5.400 5.450 5.360 5.385 50,344 -0.02(-0.28%)
May 08, 2017 5.385 5.400 5.353 5.400 9,064 +0.01(+0.19%)
May 05, 2017 5.380 5.410 5.360 5.390 120,649 -0.00(-0.09%)
May 04, 2017 5.410 5.442 5.380 5.395 38,711 -0.02(-0.28%)
May 03, 2017 5.425 5.430 5.356 5.410 45,485 +0.07(+1.31%)
May 02, 2017 5.440 5.450 5.340 5.340 49,879 -0.01(-0.19%)
May 01, 2017 5.380 5.380 5.350 5.350 41,528 -0.03(-0.56%)
Apr 28, 2017 5.440 5.488 5.303 5.380 199,028 -0.09(-1.74%)
Apr 27, 2017 5.451 5.500 5.380 5.475 91,496 +0.02(+0.46%)
Apr 26, 2017 5.600 5.600 5.449 5.450 88,804 -0.05(-0.91%)
Apr 25, 2017 5.350 5.500 5.330 5.500 155,646 +0.19(+3.58%)
Apr 24, 2017 5.300 5.350 5.230 5.310 86,452 +0.12(+2.31%)
Apr 21, 2017 5.290 5.320 5.150 5.190 67,143 -0.06(-1.14%)
Apr 20, 2017 5.200 5.250 5.110 5.250 70,815 -0.04(-0.76%)
Apr 19, 2017 5.350 5.350 5.156 5.290 271,049 -0.06(-1.12%)
Apr 18, 2017 5.370 5.430 5.285 5.350 159,229 -0.02(-0.28%)
Apr 17, 2017 5.400 5.400 5.300 5.365 123,184 -0.09(-1.69%)
Apr 13, 2017 5.332 5.520 5.320 5.457 131,484 +0.13(+2.39%)
Apr 12, 2017 5.340 5.360 5.210 5.330 83,169 -0.08(-1.48%)
Apr 11, 2017 5.420 5.510 5.380 5.410 674,063 -0.07(-1.28%)
Apr 10, 2017 5.650 5.650 5.460 5.480 673,073 -0.23(-4.03%)
Apr 07, 2017 5.680 5.790 5.680 5.710 15,535 -0.09(-1.55%)
Apr 06, 2017 5.750 5.900 5.720 5.800 102,932 +0.10(+1.75%)
Apr 05, 2017 5.740 5.770 5.700 5.700 73,407 +0.03(+0.53%)
Apr 04, 2017 5.640 5.720 5.640 5.670 466,319 +0.09(+1.61%)
Apr 03, 2017 5.640 5.710 5.580 5.580 65,299 -0.02(-0.36%)
Mar 31, 2017 5.770 5.770 5.590 5.600 104,358 -0.18(-3.11%)
Mar 30, 2017 5.770 5.870 5.760 5.780 36,542 -0.05(-0.86%)
Mar 29, 2017 5.850 5.870 5.800 5.830 23,253 +0.06(+1.04%)
Mar 28, 2017 5.790 5.790 5.730 5.770 540,205 +0.08(+1.41%)
Mar 27, 2017 5.790 5.790 5.660 5.690 18,136 -0.10(-1.73%)
Mar 24, 2017 5.782 5.790 5.740 5.790 23,345 +0.05(+0.87%)
Mar 23, 2017 5.842 5.842 5.739 5.740 57,166 -0.10(-1.71%)
Mar 22, 2017 5.760 5.870 5.740 5.840 33,107 +0.08(+1.39%)
Mar 21, 2017 5.790 5.840 5.740 5.760 55,419 +0.05(+0.88%)
Mar 20, 2017 5.840 5.840 5.710 5.710 58,336 +0.01(+0.18%)
Mar 17, 2017 5.550 5.740 5.530 5.700 34,000 +0.12(+2.24%)
Mar 16, 2017 5.490 5.600 5.400 5.575 220,103 +0.21(+4.01%)
Mar 15, 2017 5.360 5.410 5.340 5.360 108,404 +0.04(+0.75%)
Mar 14, 2017 5.360 5.380 5.320 5.320 509,928 -0.06(-1.12%)
Mar 13, 2017 5.420 5.450 5.350 5.380 131,825 +0.01(+0.19%)
Mar 10, 2017 5.420 5.450 5.350 5.370 273,689 -0.05(-0.92%)
Mar 09, 2017 5.454 5.530 5.380 5.420 62,191 +0.03(+0.56%)
Mar 08, 2017 5.400 5.470 5.340 5.390 22,972 +0.04(+0.84%)
Mar 07, 2017 5.500 5.500 5.316 5.345 115,761 -0.17(-3.17%)
Mar 06, 2017 5.600 5.600 5.480 5.520 16,381 +0.01(+0.18%)
Mar 03, 2017 5.540 5.580 5.485 5.510 29,192 +0.04(+0.64%)
Mar 02, 2017 5.460 5.530 5.420 5.475 98,747 +0.01(+0.27%)
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.