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 )

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 (%)
Aug 28, 2009 3.700 3.700 3.700 0 +0.30(+8.82%)
Aug 27, 2009 3.510 3.600 3.300 3.400 11,410 -0.10(-2.86%)
Aug 25, 2009 3.500 3.500 3.500 2,000 -0.11(-3.05%)
Aug 24, 2009 3.250 3.610 3.610 3.610 59,033 +0.31(+9.39%)
Aug 20, 2009 3.300 3.460 3.300 3.300 500 +0.05(+1.54%)
Aug 19, 2009 3.350 3.350 3.250 3.250 37,242 +0.05(+1.56%)
Aug 17, 2009 3.200 3.200 3.200 55,000 +0.10(+3.23%)
Aug 12, 2009 3.100 3.100 3.100 3.100 300 -0.15(-4.62%)
Aug 11, 2009 3.160 3.250 3.160 3.250 6,600 +0.15(+4.84%)
Aug 10, 2009 3.200 3.300 3.100 3.100 17,550 -0.21(-6.34%)
Aug 07, 2009 3.310 3.310 3.310 3.310 9,400 -0.05(-1.63%)
Aug 06, 2009 3.400 3.470 3.215 3.365 917,884 +0.11(+3.54%)
Aug 05, 2009 3.400 3.400 3.250 3.250 17,200 -0.25(-7.14%)
Aug 04, 2009 3.300 3.700 3.300 3.500 51,668 +0.15(+4.48%)
Aug 03, 2009 3.150 3.350 3.150 3.350 9,000 +0.25(+8.06%)
Jul 31, 2009 3.100 3.115 2.950 3.100 306,857 -0.10(-3.13%)
Jul 30, 2009 3.000 3.200 3.000 3.200 4,000 +0.35(+12.28%)
Jul 29, 2009 3.150 3.150 2.850 2.850 348,427 -0.46(-13.90%)
Jul 28, 2009 3.150 3.350 3.090 3.310 64,200 +0.21(+6.77%)
Jul 24, 2009 3.050 3.140 3.100 3.100 23,567 -0.08(-2.52%)
Jul 23, 2009 3.200 3.300 3.180 3.180 16,000 +0.15(+4.95%)
Jul 22, 2009 3.100 3.100 3.030 3.030 15,000 -0.02(-0.66%)
Jul 20, 2009 3.050 3.050 3.050 0 +0.10(+3.39%)
Jul 17, 2009 2.950 2.950 2.600 2.950 64,500 +0.10(+3.51%)
Jul 16, 2009 2.850 2.900 2.850 2.850 8,040 +0.17(+6.34%)
Jul 15, 2009 2.650 2.900 2.650 2.680 1,430,470 +0.08(+3.08%)
Jul 14, 2009 2.600 2.600 2.600 2.600 5,000 +0.10(+4.00%)
Jul 13, 2009 2.500 2.500 2.500 2.500 6,000 +0.00(+0.00%)
Jul 10, 2009 2.500 2.500 2.500 2.500 10,000 -0.05(-1.96%)
Jul 09, 2009 2.550 2.550 2.550 2.550 12,232 -0.30(-10.53%)
Jul 07, 2009 2.850 2.850 2.850 117,366 +0.10(+3.64%)
Jul 06, 2009 2.750 2.950 2.600 2.750 91,610 +0.10(+3.77%)
Jul 02, 2009 2.650 2.650 2.650 2.650 1,700 -0.10(-3.64%)
Jun 30, 2009 2.750 2.750 2.750 0 -0.25(-8.33%)
Jun 29, 2009 3.000 3.000 2.950 3.000 18,000 +0.05(+1.69%)
Jun 26, 2009 2.900 2.950 2.850 2.950 25,400 +0.55(+22.92%)
Jun 25, 2009 2.560 2.560 2.400 2.400 38,300 -0.70(-22.58%)
Jun 19, 2009 3.100 3.100 3.100 3.100 21,791 +0.10(+3.33%)
Jun 18, 2009 3.000 3.000 3.000 3.000 1,469 -0.10(-3.23%)
Jun 16, 2009 3.100 3.100 3.100 3.100 0 +0.10(+3.33%)
Jun 15, 2009 3.000 3.000 3.000 3.000 43,758 -0.30(-9.09%)
Jun 12, 2009 3.300 3.300 3.300 3.300 3,800 -0.10(-2.94%)
Jun 11, 2009 3.200 3.400 3.200 3.400 1,500 +0.15(+4.62%)
Jun 10, 2009 3.250 3.250 3.200 3.250 14,070 +0.00(+0.00%)
Jun 09, 2009 3.250 3.250 3.250 3.250 300 +0.05(+1.56%)
Jun 08, 2009 3.090 3.200 3.090 3.200 221,000 -0.05(-1.54%)
Jun 05, 2009 3.250 3.250 3.250 3.250 4,000 +0.00(+0.00%)
Jun 04, 2009 3.250 3.250 3.250 3.250 300 +0.05(+1.56%)
Jun 03, 2009 3.450 3.450 3.200 3.200 935 -0.25(-7.25%)
Jun 02, 2009 3.250 3.450 3.240 3.450 12,336 +0.15(+4.55%)
Jun 01, 2009 3.450 3.450 3.300 3.300 3,100 +0.05(+1.54%)
May 29, 2009 3.020 3.250 3.020 3.250 348,316 +0.24(+7.97%)
May 28, 2009 3.000 3.030 3.000 3.010 260,000 +0.11(+3.79%)
May 27, 2009 2.900 2.900 2.900 2.900 2,918 -0.15(-4.92%)
May 26, 2009 3.040 3.070 3.000 3.050 137,200 +0.00(+0.16%)
May 22, 2009 3.050 3.050 2.950 3.045 30,000 -0.00(-0.16%)
May 21, 2009 3.050 3.050 3.050 3.050 20,000 -0.10(-3.17%)
May 18, 2009 3.150 3.150 3.150 3.150 0 -0.25(-7.35%)
May 15, 2009 3.450 3.450 3.400 3.400 1,870 +0.20(+6.25%)
May 14, 2009 3.200 3.200 3.200 3.200 21,900 -0.25(-7.25%)
May 13, 2009 3.450 3.450 3.450 3.450 1,000 -0.11(-3.09%)
May 12, 2009 3.560 3.560 3.560 3.560 45,991 +0.46(+14.84%)
May 08, 2009 3.100 3.100 3.100 0 -0.20(-6.06%)
May 06, 2009 3.300 3.300 3.300 0 +0.02(+0.61%)
May 05, 2009 3.280 3.280 3.280 3.280 1,000 +0.28(+9.33%)
Apr 30, 2009 3.000 3.000 3.000 50,000 +0.20(+7.14%)
Apr 28, 2009 2.800 2.800 2.800 0 -0.16(-5.50%)
Apr 27, 2009 2.963 2.977 2.962 2.963 240,000 -0.05(-1.82%)
Apr 24, 2009 2.988 3.019 2.980 3.018 119,730 +0.14(+5.01%)
Apr 23, 2009 2.870 2.874 2.855 2.874 40,550 +0.11(+3.94%)
Apr 22, 2009 2.743 2.765 2.743 2.765 15,000 +0.06(+2.41%)
Apr 21, 2009 2.673 2.700 2.673 2.700 43,000 -0.07(-2.69%)
Apr 20, 2009 2.747 2.775 2.775 2.775 36,540 -0.07(-2.60%)
Apr 17, 2009 2.830 2.849 2.800 2.849 76,480 +0.30(+11.71%)
Apr 16, 2009 2.550 2.550 2.550 2.550 13,141 -0.15(-5.56%)
Apr 15, 2009 2.700 2.700 2.700 2.700 74,996 -0.15(-5.26%)
Apr 14, 2009 2.850 2.850 2.850 2.850 6,000 +0.20(+7.55%)
Apr 09, 2009 2.650 2.650 2.650 0 +0.12(+4.74%)
Apr 08, 2009 2.550 2.725 2.520 2.530 313,800 -0.08(-3.07%)
Apr 06, 2009 2.610 2.610 2.610 10,000 +0.11(+4.40%)
Apr 02, 2009 2.500 2.500 2.500 2.500 0 -0.05(-1.96%)
Mar 31, 2009 2.550 2.550 2.550 0 +0.05(+2.00%)
Mar 30, 2009 2.600 2.550 2.500 2.500 124,000 +0.01(+0.40%)
Mar 26, 2009 2.600 2.600 2.490 2.490 5,700 -0.01(-0.40%)
Mar 23, 2009 2.500 2.500 2.500 2.500 0 +0.05(+2.04%)
Mar 20, 2009 2.450 2.450 2.450 2.450 13,500 +0.00(+0.00%)
Mar 19, 2009 2.350 2.450 2.350 2.450 5,741 +0.25(+11.36%)
Mar 18, 2009 2.500 2.500 2.200 2.200 1,190 -0.23(-9.47%)
Mar 17, 2009 2.430 2.500 2.380 2.430 1,182,820 +0.03(+1.25%)
Mar 16, 2009 2.400 2.400 2.400 0 +0.00(+0.00%)
Mar 13, 2009 2.350 2.400 2.400 2.400 10,700 +0.05(+2.13%)
Mar 12, 2009 2.350 2.350 2.350 2.350 5,179 -0.25(-9.62%)
Mar 11, 2009 2.600 2.600 2.600 2.600 6,000 +0.00(+0.00%)
Mar 10, 2009 2.400 2.600 2.400 2.600 8,650 +0.15(+6.12%)
Mar 09, 2009 2.450 2.450 2.450 0 +0.00(+0.00%)
Mar 06, 2009 2.460 2.460 2.450 2.450 21,158 +0.13(+5.60%)
Mar 05, 2009 2.300 2.360 2.290 2.320 56,500 +0.17(+7.91%)
Mar 04, 2009 2.150 2.150 2.150 0 -0.04(-1.83%)
Mar 02, 2009 2.190 2.190 2.190 2.190 19,510 -0.05(-2.23%)
Feb 27, 2009 2.340 2.360 2.240 2.240 11,050 +0.09(+4.19%)
Feb 26, 2009 2.150 2.150 2.150 0 +0.00(+0.00%)
Feb 25, 2009 2.150 2.150 2.150 2.150 700 -0.15(-6.52%)
Feb 24, 2009 2.300 2.300 2.300 2.300 200 +1.30(+130.00%)
Feb 23, 2009 1.000 1.000 1.000 1.000 6,977 -1.33(-57.08%)
Feb 20, 2009 2.100 2.350 2.100 2.330 12,103 +0.33(+16.50%)
Feb 19, 2009 2.370 2.370 2.000 2.000 442,200 -0.15(-6.98%)
Feb 18, 2009 2.150 2.150 2.150 2.150 4,850 +0.15(+7.50%)
Feb 17, 2009 2.000 2.000 2.000 2.000 18,204 -0.45(-18.37%)
Feb 13, 2009 2.450 2.450 2.450 2.450 3,650 +0.24(+10.86%)
Feb 12, 2009 2.210 2.210 2.210 2.210 40,000 +0.00(+0.00%)
Feb 11, 2009 2.300 2.300 2.210 2.210 45,000 -0.04(-1.78%)
Feb 10, 2009 2.225 2.250 2.140 2.250 294,431 +0.10(+4.65%)
Feb 09, 2009 2.600 2.600 2.140 2.150 605,500 +0.05(+2.38%)
Feb 06, 2009 2.110 2.110 2.100 2.100 2,740,000 +0.05(+2.44%)
Feb 05, 2009 2.100 2.100 2.050 2.050 88,998 -0.10(-4.65%)
Feb 04, 2009 2.150 2.150 2.150 2.150 2,500 +0.15(+7.50%)
Feb 03, 2009 2.000 2.000 2.000 78,515 +0.00(+0.00%)
Feb 02, 2009 2.000 2.000 2.000 2.000 4,774 +0.05(+2.56%)
Jan 27, 2009 1.950 1.950 1.950 0 +0.00(+0.00%)
Jan 26, 2009 1.950 1.950 1.950 1.950 2,600 +0.02(+1.04%)
Jan 23, 2009 1.870 1.930 1.870 1.930 16,400 +0.01(+0.32%)
Jan 22, 2009 1.900 1.924 1.853 1.924 860,000 -0.02(-0.84%)
Jan 21, 2009 1.880 1.940 1.700 1.940 388,364 +0.07(+3.74%)
Jan 16, 2009 1.870 1.870 1.870 0 -0.03(-1.58%)
Jan 15, 2009 1.860 1.900 1.840 1.900 3,020,432 -0.20(-9.52%)
Jan 13, 2009 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Jan 12, 2009 2.100 2.100 2.100 2.100 457,140 +0.05(+2.44%)
Jan 09, 2009 2.050 2.050 2.050 2.050 10,200 +0.00(+0.00%)
Jan 08, 2009 2.250 2.250 2.050 2.050 6,600 -0.02(-0.97%)
Jan 07, 2009 2.070 2.070 2.070 2.070 20,000 -0.18(-8.00%)
Jan 06, 2009 2.030 2.250 2.030 2.250 44,000 +0.30(+15.38%)
Jan 05, 2009 1.950 1.950 1.950 1.950 4,652 +0.10(+5.41%)
Dec 31, 2008 1.850 1.850 1.850 0 -0.05(-2.63%)
Dec 30, 2008 2.000 2.000 1.900 1.900 189,734 +0.00(+0.00%)
Dec 29, 2008 1.950 1.950 1.900 1.900 5,920 -0.25(-11.63%)
Dec 26, 2008 2.050 2.300 2.050 2.150 5,352 +0.25(+13.16%)
Dec 24, 2008 2.000 2.000 1.900 1.900 32,447 -0.25(-11.63%)
Dec 23, 2008 2.350 2.340 2.150 2.150 33,129 +0.10(+4.88%)
Dec 19, 2008 2.050 2.050 2.050 2.050 0 -0.15(-6.82%)
Dec 18, 2008 2.200 2.200 2.200 0 +0.00(+0.00%)
Dec 17, 2008 2.250 2.250 2.200 2.200 11,000 +0.15(+7.32%)
Dec 16, 2008 1.500 2.200 2.050 2.050 160,960 +0.10(+5.13%)
Dec 15, 2008 1.950 1.950 1.950 1.950 24,315 +0.05(+2.63%)
Dec 12, 2008 1.500 1.900 1.500 1.900 12,787 +0.00(+0.00%)
Dec 11, 2008 2.040 2.040 1.900 1.900 243,200 -0.25(-11.63%)
Dec 10, 2008 2.150 2.150 2.150 2.150 1,000 +0.30(+16.22%)
Dec 09, 2008 1.850 1.850 1.850 1.850 2,293 -0.05(-2.63%)
Dec 08, 2008 2.100 2.100 1.900 1.900 4,297 +0.06(+3.26%)
Dec 05, 2008 1.840 1.840 1.840 0 +0.00(+0.00%)
Dec 04, 2008 1.840 1.840 1.840 1.840 109,100 +0.04(+2.22%)
Dec 03, 2008 1.800 1.800 1.800 1.800 443,900 -0.34(-15.89%)
Dec 02, 2008 2.140 2.140 2.140 2.140 1,533,350 +0.09(+4.39%)
Dec 01, 2008 2.050 2.050 2.050 0 +0.00(+0.00%)
Nov 28, 2008 2.050 2.050 2.050 2.050 312,550 +0.25(+13.89%)
Nov 26, 2008 1.910 1.950 1.750 1.800 1,510,000 -0.20(-10.00%)
Nov 25, 2008 1.950 2.000 1.900 2.000 2,557,400 +0.50(+33.33%)
Nov 24, 2008 1.500 1.500 1.500 265,000 +0.00(+0.00%)
Nov 21, 2008 1.625 1.850 1.500 1.500 531,500 -0.03(-1.96%)
Nov 20, 2008 1.550 1.630 1.330 1.530 6,549,200 -0.22(-12.57%)
Nov 19, 2008 1.970 1.970 1.750 1.750 231,783 +0.20(+12.90%)
Nov 18, 2008 1.600 1.830 1.550 1.550 378,083 -0.45(-22.50%)
Nov 17, 2008 2.000 2.000 2.000 2.000 1,000,000 +0.25(+14.29%)
Nov 14, 2008 1.670 1.750 1.670 1.750 14,600 -0.05(-2.78%)
Nov 13, 2008 1.750 1.800 1.750 1.800 8,874 -0.70(-28.00%)
Nov 12, 2008 1.900 2.500 1.900 2.500 3,554 +0.00(+0.00%)
Nov 11, 2008 1.950 2.500 1.870 2.500 27,440 +0.08(+3.31%)
Nov 10, 2008 2.420 2.420 2.420 2.420 89,724 +0.67(+38.29%)
Nov 07, 2008 1.750 1.750 1.750 0 +0.00(+0.00%)
Nov 06, 2008 1.750 1.750 1.750 1.750 17,800 +0.25(+16.67%)
Nov 05, 2008 2.433 2.618 1.500 1.500 187,036 -2.00(-57.14%)
Nov 04, 2008 3.500 3.500 2.750 3.500 15,110 +0.96(+37.80%)
Nov 03, 2008 2.540 2.540 2.540 0 +0.00(+0.00%)
Oct 31, 2008 2.470 2.590 2.440 2.540 182,904 +0.01(+0.40%)
Oct 30, 2008 2.450 2.530 2.370 2.530 111,450 +0.28(+12.44%)
Oct 29, 2008 1.750 2.250 1.750 2.250 17,500 +1.00(+80.00%)
Oct 28, 2008 1.550 1.550 1.250 1.250 20,300 -1.00(-44.44%)
Oct 27, 2008 1.650 2.250 1.250 2.250 68,000 +0.25(+12.50%)
Oct 24, 2008 2.000 2.000 2.000 2.000 71,000 -0.25(-11.11%)
Oct 23, 2008 2.250 2.300 2.250 2.250 662 -0.05(-2.17%)
Oct 22, 2008 2.300 2.300 2.300 0 +0.00(+0.00%)
Oct 21, 2008 2.300 2.300 2.200 2.300 17,742 -0.20(-8.00%)
Oct 20, 2008 2.500 2.500 2.500 2.500 10,000 -0.10(-3.85%)
Oct 17, 2008 2.600 2.600 1.900 2.600 1,500 +0.26(+11.11%)
Oct 15, 2008 2.340 2.340 2.340 0 +0.00(+0.00%)
Oct 14, 2008 2.118 2.750 2.320 2.340 250,118 +0.22(+10.49%)
Oct 13, 2008 2.118 2.750 1.950 2.118 575,276 +0.35(+19.50%)
Oct 10, 2008 1.772 2.010 1.772 1.772 180,000 -0.08(-4.58%)
Oct 09, 2008 1.857 2.250 1.857 1.857 680,916 -0.07(-3.52%)
Oct 08, 2008 1.925 3.000 1.831 1.925 619,389 -0.13(-6.12%)
Oct 07, 2008 2.700 2.750 2.000 2.050 335,040 -0.65(-24.06%)
Oct 06, 2008 2.700 2.800 2.300 2.700 38,900 +0.05(+1.89%)
Oct 03, 2008 2.650 2.750 2.600 2.650 26,465 -0.20(-7.02%)
Oct 02, 2008 2.850 2.850 2.850 0 +0.00(+0.00%)
Oct 01, 2008 2.850 2.850 2.250 2.850 23,500 +0.62(+27.80%)
Sep 30, 2008 2.230 2.550 2.230 2.230 67,550 -0.97(-30.31%)
Sep 29, 2008 2.700 3.200 3.200 3.200 2,000 +0.50(+18.52%)
Sep 26, 2008 2.700 2.700 2.400 2.700 6,850 -0.50(-15.62%)
Sep 25, 2008 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Sep 24, 2008 3.200 3.200 3.200 3.200 2,500 +0.20(+6.67%)
Sep 23, 2008 3.750 3.300 2.950 3.000 200,100 -0.75(-20.00%)
Sep 22, 2008 3.750 3.750 3.750 3.750 1,500 +0.90(+31.58%)
Sep 19, 2008 2.850 3.400 2.550 2.850 10,100 +0.05(+1.79%)
Sep 18, 2008 2.800 3.250 2.450 2.800 26,990 +0.00(+0.00%)
Sep 17, 2008 2.800 2.900 2.500 2.800 742,600 +0.30(+12.00%)
Sep 16, 2008 2.500 2.950 2.500 2.500 48,020 -0.67(-21.26%)
Sep 15, 2008 3.175 3.250 2.500 3.175 42,800 -0.03(-0.78%)
Sep 12, 2008 3.200 3.600 3.100 3.200 48,600 -0.05(-1.54%)
Sep 11, 2008 3.250 3.250 3.250 0 +0.00(+0.00%)
Sep 10, 2008 3.250 3.700 3.100 3.250 16,100 +0.15(+4.84%)
Sep 09, 2008 3.100 3.550 3.100 3.100 19,600 -0.45(-12.68%)
Sep 08, 2008 3.550 3.550 3.550 3.550 18,500 -0.20(-5.33%)
Sep 05, 2008 3.750 3.800 3.360 3.750 26,157 -0.15(-3.85%)
Sep 04, 2008 3.900 3.900 3.900 3.900 500 -0.10(-2.50%)
Sep 03, 2008 4.000 4.000 4.000 4.000 500 +0.12(+3.06%)
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.