Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Surgutneftegaz Pref ADR (OP: SGTPY )

N/A 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 (%)
Jan 29, 2016 6.030 6.150 5.990 5.990 55,673 +0.06(+1.01%)
Jan 28, 2016 5.740 5.930 5.710 5.930 10,926 +0.18(+3.13%)
Jan 27, 2016 5.690 5.750 5.570 5.750 40,776 +0.18(+3.23%)
Jan 26, 2016 5.710 5.710 5.470 5.570 68,491 -0.26(-4.46%)
Jan 25, 2016 5.760 5.850 5.750 5.830 47,395 -0.27(-4.43%)
Jan 22, 2016 5.840 6.100 5.760 6.100 461,785 +0.44(+7.77%)
Jan 21, 2016 5.530 5.660 5.495 5.660 122,849 +0.03(+0.53%)
Jan 20, 2016 5.659 5.690 5.480 5.630 276,330 -0.22(-3.76%)
Jan 19, 2016 5.760 6.000 5.740 5.850 93,779 +0.35(+6.36%)
Jan 15, 2016 5.500 5.500 5.500 0 -0.34(-5.82%)
Jan 14, 2016 5.770 5.860 5.660 5.840 125,749 +0.06(+1.11%)
Jan 13, 2016 5.765 5.840 5.750 5.776 21,943 +0.03(+0.45%)
Jan 12, 2016 5.850 5.850 5.750 5.750 57,979 -0.05(-0.86%)
Jan 11, 2016 5.720 5.805 5.670 5.800 108,187 +0.01(+0.17%)
Jan 08, 2016 5.840 5.840 5.749 5.790 14,874 +0.14(+2.48%)
Jan 07, 2016 5.870 5.890 5.610 5.650 84,365 -0.21(-3.67%)
Jan 06, 2016 5.830 5.880 5.830 5.865 18,265 -0.08(-1.26%)
Jan 05, 2016 5.960 5.980 5.910 5.940 63,046 -0.01(-0.17%)
Jan 04, 2016 5.950 5.950 5.890 5.950 86,566 +0.00(+0.00%)
Dec 31, 2015 5.950 5.950 5.950 0 -0.01(-0.17%)
Dec 30, 2015 6.050 6.050 5.960 5.960 53,672 -0.15(-2.45%)
Dec 29, 2015 6.128 6.130 6.030 6.110 259,586 +0.07(+1.16%)
Dec 28, 2015 6.060 6.060 6.010 6.040 37,516 -0.13(-2.11%)
Dec 24, 2015 6.170 6.170 6.170 0 -0.17(-2.60%)
Dec 23, 2015 6.190 6.340 6.190 6.335 79,639 +0.24(+3.85%)
Dec 22, 2015 6.010 6.152 6.010 6.100 65,311 -0.07(-1.13%)
Dec 21, 2015 5.940 6.170 5.940 6.170 182,957 +0.16(+2.66%)
Dec 18, 2015 6.010 6.080 5.930 6.010 162,437 -0.03(-0.50%)
Dec 17, 2015 5.990 6.060 5.990 6.040 46,084 -0.03(-0.49%)
Dec 16, 2015 5.980 6.070 5.900 6.070 177,922 +0.07(+1.17%)
Dec 15, 2015 5.950 6.050 5.950 6.000 199,907 +0.16(+2.74%)
Dec 14, 2015 5.737 5.940 5.737 5.840 73,969 -0.25(-4.11%)
Dec 11, 2015 6.000 6.100 5.930 6.090 304,661 +0.09(+1.50%)
Dec 10, 2015 6.210 6.210 6.000 6.000 101,128 -0.27(-4.35%)
Dec 09, 2015 6.290 6.340 6.010 6.273 783,979 -0.04(-0.62%)
Dec 08, 2015 6.220 6.333 6.220 6.312 97,120 +0.21(+3.48%)
Dec 07, 2015 5.260 6.240 5.260 6.100 187,627 -0.05(-0.75%)
Dec 04, 2015 6.190 6.200 6.100 6.146 66,135 -0.05(-0.87%)
Dec 03, 2015 6.220 6.254 6.170 6.200 53,122 -0.01(-0.16%)
Dec 02, 2015 6.310 6.310 6.148 6.210 222,672 -0.12(-1.82%)
Dec 01, 2015 6.410 6.410 6.300 6.325 901,303 +0.00(+0.08%)
Nov 30, 2015 6.510 6.530 6.300 6.320 274,484 -0.28(-4.24%)
Nov 27, 2015 6.550 6.600 6.540 6.600 9,107 -0.06(-0.90%)
Nov 25, 2015 6.660 6.660 6.660 0 +0.14(+2.15%)
Nov 24, 2015 6.463 6.520 6.340 6.520 145,179 +0.07(+1.09%)
Nov 23, 2015 6.550 6.450 6.450 57,071 +0.00(+0.00%)
Nov 20, 2015 6.530 6.530 6.420 6.450 80,277 -0.16(-2.42%)
Nov 19, 2015 6.650 6.720 6.560 6.610 42,894 -0.03(-0.44%)
Nov 18, 2015 6.750 6.780 6.600 6.639 29,480 -0.09(-1.35%)
Nov 17, 2015 6.700 6.776 6.650 6.730 69,866 +0.15(+2.28%)
Nov 16, 2015 6.690 6.700 6.580 6.580 20,628 +0.09(+1.39%)
Nov 13, 2015 6.490 6.530 6.440 6.490 92,939 +0.31(+5.02%)
Nov 12, 2015 6.290 6.355 6.160 6.180 93,381 -0.30(-4.63%)
Nov 11, 2015 6.610 6.610 6.440 6.480 31,574 -0.10(-1.52%)
Nov 10, 2015 6.610 6.660 6.580 6.580 11,661 -0.03(-0.51%)
Nov 09, 2015 6.590 6.650 6.550 6.614 21,820 -0.07(-0.99%)
Nov 06, 2015 6.850 6.850 6.590 6.680 109,055 -0.27(-3.88%)
Nov 05, 2015 6.960 6.990 6.930 6.950 183,916 -0.01(-0.15%)
Nov 04, 2015 7.000 7.000 6.900 6.960 135,718 -0.02(-0.29%)
Nov 03, 2015 6.930 6.980 6.930 6.980 133,259 +0.24(+3.56%)
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.