Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jun 29, 2018 4.920 5.000 4.920 4.930 29,750 -0.04(-0.70%)
Jun 28, 2018 4.960 5.040 4.910 4.965 108,479 +0.00(+0.10%)
Jun 27, 2018 5.016 5.040 4.960 4.960 17,805 -0.08(-1.59%)
Jun 26, 2018 4.950 5.040 4.950 5.040 19,811 +0.05(+1.00%)
Jun 25, 2018 4.950 5.030 4.950 4.990 29,748 -0.05(-0.99%)
Jun 22, 2018 4.950 5.040 4.950 5.040 25,380 +0.07(+1.31%)
Jun 21, 2018 4.950 5.020 4.950 4.975 339,923 -0.03(-0.50%)
Jun 20, 2018 4.950 5.050 4.950 5.000 33,622 +0.05(+1.01%)
Jun 19, 2018 4.920 4.990 4.850 4.950 64,772 -0.03(-0.60%)
Jun 18, 2018 5.020 5.020 4.850 4.980 40,809 -0.04(-0.80%)
Jun 15, 2018 5.030 4.873 5.020 243,910 -0.02(-0.40%)
Jun 14, 2018 4.996 5.140 4.996 5.040 311,647 -0.04(-0.88%)
Jun 13, 2018 4.950 5.140 4.950 5.085 158,832 +0.09(+1.90%)
Jun 12, 2018 4.950 4.990 4.900 4.990 28,494 +0.04(+0.71%)
Jun 11, 2018 4.960 5.000 4.910 4.955 11,096 -0.03(-0.50%)
Jun 08, 2018 4.950 4.990 4.950 4.980 16,341 +0.01(+0.20%)
Jun 07, 2018 5.020 5.040 4.970 4.970 196,626 -0.04(-0.80%)
Jun 06, 2018 5.000 5.050 5.000 5.010 31,906 +0.01(+0.20%)
Jun 05, 2018 5.100 5.100 5.000 5.000 9,859 +0.03(+0.60%)
Jun 04, 2018 4.940 4.990 4.930 4.970 21,101 +0.04(+0.91%)
Jun 01, 2018 4.900 5.000 4.870 4.925 8,172 -0.08(-1.50%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.