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, 2014 7.500 7.520 7.160 7.160 499,430 -0.40(-5.29%)
May 29, 2014 7.460 7.610 7.460 7.560 19,196 +0.01(+0.13%)
May 28, 2014 7.540 7.550 7.535 7.550 35,935 -0.03(-0.40%)
May 27, 2014 7.690 7.690 7.500 7.580 33,198 -0.18(-2.32%)
May 23, 2014 7.760 7.760 7.760 0 +0.04(+0.52%)
May 22, 2014 7.660 7.746 7.619 7.720 262,205 +0.08(+1.05%)
May 21, 2014 7.560 7.640 7.530 7.640 554,938 +0.14(+1.87%)
May 20, 2014 7.530 7.542 7.400 7.500 880,585 +0.00(+0.00%)
May 19, 2014 7.450 7.530 7.450 7.500 67,343 +0.16(+2.18%)
May 16, 2014 7.350 7.390 7.245 7.340 123,734 -0.06(-0.81%)
May 15, 2014 7.330 7.400 7.277 7.400 412,449 +0.11(+1.51%)
May 14, 2014 7.370 7.400 7.290 7.290 87,859 -0.06(-0.82%)
May 13, 2014 7.335 7.350 7.310 7.350 19,223 +0.15(+2.05%)
May 12, 2014 7.380 7.380 7.200 7.202 77,083 +0.04(+0.59%)
May 09, 2014 7.210 7.250 7.150 7.160 6,226 -0.09(-1.24%)
May 08, 2014 7.250 7.260 7.218 7.250 7,661 -0.07(-0.95%)
May 07, 2014 7.280 7.350 7.280 7.319 91,520 +0.07(+0.96%)
May 06, 2014 7.108 7.260 7.108 7.250 5,408 +0.22(+3.13%)
May 05, 2014 6.940 7.030 6.940 7.030 61,767 +0.16(+2.33%)
May 02, 2014 6.910 7.050 6.870 6.870 197,251 -0.22(-3.10%)
May 01, 2014 7.090 7.120 7.090 7.090 57,621 -0.06(-0.84%)
Apr 30, 2014 6.950 7.150 6.920 7.150 378,064 +0.19(+2.73%)
Apr 29, 2014 7.050 7.050 6.950 6.960 52,814 +0.16(+2.35%)
Apr 28, 2014 6.750 6.800 6.700 6.800 264,436 +0.14(+2.10%)
Apr 25, 2014 6.750 6.775 6.650 6.660 1,050,651 -0.15(-2.20%)
Apr 24, 2014 6.790 6.810 6.740 6.810 15,025 -0.01(-0.15%)
Apr 23, 2014 6.800 6.840 6.790 6.820 305,056 -0.06(-0.87%)
Apr 22, 2014 6.690 6.880 6.690 6.880 49,576 -0.02(-0.29%)
Apr 21, 2014 6.920 6.930 6.900 6.900 46,912 -0.05(-0.72%)
Apr 17, 2014 6.950 6.950 6.950 0 -0.03(-0.43%)
Apr 16, 2014 6.800 6.980 6.800 6.980 237,832 +0.45(+6.89%)
Apr 15, 2014 6.950 7.200 6.530 6.530 224,863 -0.31(-4.53%)
Apr 14, 2014 7.150 7.150 6.840 6.840 70,983 -0.17(-2.43%)
Apr 11, 2014 7.070 7.140 7.010 7.010 0 -0.04(-0.57%)
Apr 10, 2014 7.400 7.400 7.010 7.050 123,203 -0.13(-1.81%)
Apr 09, 2014 7.220 7.220 7.140 7.180 133,654 +0.03(+0.42%)
Apr 08, 2014 7.150 7.260 7.150 7.150 170,700 +0.02(+0.28%)
Apr 07, 2014 7.050 7.130 7.000 7.130 56,501 -0.17(-2.33%)
Apr 04, 2014 7.310 7.390 7.300 7.300 0 +0.16(+2.24%)
Apr 03, 2014 7.390 7.390 7.140 7.140 82,195 -0.30(-4.03%)
Apr 02, 2014 7.400 7.450 7.300 7.440 92,534 +0.04(+0.54%)
Apr 01, 2014 7.275 7.400 7.275 7.400 4,739 +0.15(+2.07%)
Mar 31, 2014 7.040 7.250 6.930 7.250 243,716 +0.45(+6.62%)
Mar 28, 2014 6.880 6.930 6.800 6.800 0 -0.04(-0.58%)
Mar 27, 2014 7.000 7.000 6.780 6.840 52,303 -0.16(-2.29%)
Mar 26, 2014 6.850 7.090 6.800 7.000 107,804 +0.20(+2.94%)
Mar 25, 2014 6.850 6.870 6.730 6.800 225,922 +0.20(+3.03%)
Mar 24, 2014 6.800 6.800 6.530 6.600 95,238 -0.15(-2.22%)
Mar 21, 2014 6.840 6.850 6.720 6.750 11,684 -0.08(-1.17%)
Mar 20, 2014 7.050 7.050 6.830 6.830 12,682 -0.20(-2.84%)
Mar 19, 2014 7.050 7.050 6.857 7.030 17,737 +0.13(+1.88%)
Mar 18, 2014 6.820 7.010 6.820 6.900 21,409 +0.00(+0.00%)
Mar 17, 2014 6.850 6.900 6.850 6.900 3,014 +0.05(+0.73%)
Mar 14, 2014 6.800 6.900 6.690 6.850 0 +0.05(+0.74%)
Mar 13, 2014 6.800 7.000 6.800 6.800 35,198 -0.22(-3.13%)
Mar 12, 2014 7.020 7.050 7.000 7.020 25,966 +0.01(+0.14%)
Mar 11, 2014 7.020 7.200 7.000 7.010 71,014 +0.04(+0.57%)
Mar 10, 2014 6.980 7.220 6.970 6.970 23,343 -0.04(-0.57%)
Mar 07, 2014 7.220 7.270 7.000 7.010 0 -0.21(-2.91%)
Mar 06, 2014 7.200 7.220 7.188 7.220 32,191 -0.09(-1.23%)
Mar 05, 2014 7.300 7.410 7.300 7.310 34,802 +0.01(+0.14%)
Mar 04, 2014 7.000 7.340 7.000 7.300 23,333 +0.35(+5.04%)
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.