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, 2016 6.274 6.290 5.980 5.980 170,240 -0.31(-4.93%)
May 27, 2016 6.290 6.290 6.290 0 -0.13(-2.02%)
May 26, 2016 6.210 6.420 6.210 6.420 47,661 +0.18(+2.88%)
May 25, 2016 6.290 6.290 6.215 6.240 40,316 +0.10(+1.63%)
May 24, 2016 6.200 6.210 6.140 6.140 49,228 -0.16(-2.54%)
May 23, 2016 6.150 6.300 6.130 6.300 45,290 +0.04(+0.72%)
May 20, 2016 6.260 6.340 6.200 6.255 21,244 -0.08(-1.18%)
May 19, 2016 6.350 6.350 6.250 6.330 24,994 -0.18(-2.76%)
May 18, 2016 6.500 6.550 6.490 6.510 35,206 +0.03(+0.46%)
May 17, 2016 6.420 6.530 6.420 6.480 153,015 +0.28(+4.48%)
May 16, 2016 6.280 6.300 6.200 6.202 56,586 +0.02(+0.36%)
May 13, 2016 6.225 6.235 6.180 6.180 108,979 -0.22(-3.44%)
May 12, 2016 6.340 6.400 6.335 6.400 50,079 +0.18(+2.81%)
May 11, 2016 6.160 6.250 6.120 6.225 143,862 +0.21(+3.41%)
May 10, 2016 6.108 6.108 6.010 6.020 43,429 +0.02(+0.33%)
May 09, 2016 6.120 6.150 6.000 6.000 48,752 -0.12(-1.96%)
May 06, 2016 6.114 6.180 6.114 6.120 39,823 -0.03(-0.49%)
May 05, 2016 6.250 6.250 6.110 6.150 87,002 +0.02(+0.24%)
May 04, 2016 6.170 6.180 6.070 6.135 23,361 -0.21(-3.39%)
May 03, 2016 6.200 6.350 6.180 6.350 47,270 -0.01(-0.16%)
May 02, 2016 6.440 6.450 6.300 6.360 85,094 +0.01(+0.16%)
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%)
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.