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 31, 2021 5.305 5.320 5.240 5.240 170,638 -0.01(-0.19%)
Aug 30, 2021 5.280 5.300 5.230 5.250 43,729 +0.04(+0.77%)
Aug 27, 2021 5.190 5.250 5.190 5.210 93,716 +0.04(+0.77%)
Aug 26, 2021 5.170 5.240 5.170 5.170 56,160 -0.04(-0.77%)
Aug 25, 2021 5.265 5.270 5.160 5.210 52,332 -0.07(-1.33%)
Aug 24, 2021 5.278 5.290 5.250 5.280 189,817 +0.06(+1.15%)
Aug 23, 2021 5.280 5.320 5.220 5.220 143,801 +0.02(+0.34%)
Aug 20, 2021 5.205 5.260 5.200 5.202 17,087 -0.02(-0.34%)
Aug 19, 2021 5.219 5.240 5.160 5.220 273,508 +0.00(+0.00%)
Aug 18, 2021 5.250 5.280 5.180 5.220 885,984 -0.03(-0.57%)
Aug 17, 2021 5.220 5.260 5.200 5.250 733,821 +0.00(+0.00%)
Aug 16, 2021 5.230 5.350 5.201 5.250 643,387 +0.03(+0.57%)
Aug 13, 2021 5.180 5.250 5.180 5.220 127,354 +0.05(+0.97%)
Aug 12, 2021 5.180 5.250 5.160 5.170 258,368 -0.04(-0.77%)
Aug 11, 2021 5.170 5.210 5.160 5.210 40,349 +0.10(+1.96%)
Aug 10, 2021 5.120 5.230 5.100 5.110 87,452 -0.06(-1.12%)
Aug 09, 2021 5.220 5.230 5.130 5.168 71,347 +0.02(+0.35%)
Aug 06, 2021 5.150 5.250 5.150 5.150 84,378 -0.04(-0.77%)
Aug 05, 2021 5.200 5.230 5.150 5.190 46,861 +0.02(+0.39%)
Aug 04, 2021 5.210 5.260 5.170 5.170 112,266 +0.00(+0.00%)
Aug 03, 2021 5.210 5.230 5.160 5.170 89,232 +0.01(+0.19%)
Aug 02, 2021 5.226 5.260 5.150 5.160 243,656 -0.08(-1.53%)
Jul 30, 2021 5.230 5.270 5.215 5.240 291,716 +0.05(+0.96%)
Jul 29, 2021 5.240 5.270 5.190 5.190 289,917 +0.02(+0.39%)
Jul 28, 2021 5.200 5.230 5.170 5.170 76,519 -0.02(-0.39%)
Jul 27, 2021 5.220 5.260 5.170 5.190 88,441 -0.02(-0.38%)
Jul 26, 2021 5.165 5.250 5.140 5.210 114,863 -0.02(-0.38%)
Jul 23, 2021 5.175 5.240 5.175 5.230 19,648 +0.11(+2.15%)
Jul 22, 2021 5.100 5.170 5.100 5.120 127,716 -0.04(-0.78%)
Jul 21, 2021 5.120 5.180 5.100 5.160 23,506 +0.05(+0.98%)
Jul 20, 2021 5.035 5.170 4.990 5.110 494,073 +0.01(+0.20%)
Jul 19, 2021 5.140 5.240 5.100 5.100 73,784 -1.04(-16.93%)
Jul 16, 2021 6.300 6.300 5.950 6.139 59,852 -0.01(-0.18%)
Jul 15, 2021 6.350 6.350 6.058 6.150 22,373 -0.15(-2.38%)
Jul 14, 2021 6.270 6.340 6.220 6.300 47,222 +0.00(+0.00%)
Jul 13, 2021 6.300 6.369 6.300 6.300 8,804 -0.06(-0.94%)
Jul 12, 2021 6.382 6.390 6.310 6.360 24,220 +0.00(+0.00%)
Jul 09, 2021 6.300 6.410 6.300 6.360 25,585 +0.14(+2.25%)
Jul 08, 2021 6.290 6.300 6.210 6.220 201,914 -0.12(-1.89%)
Jul 07, 2021 6.390 6.410 6.340 6.340 34,224 -0.01(-0.16%)
Jul 06, 2021 6.510 6.520 6.330 6.350 64,335 +0.08(+1.28%)
Jul 02, 2021 6.280 6.300 6.270 6.270 8,365 +0.01(+0.16%)
Jul 01, 2021 6.285 6.300 6.226 6.260 23,306 +0.04(+0.64%)
Jun 30, 2021 6.260 6.330 6.200 6.220 53,686 -0.04(-0.64%)
Jun 29, 2021 6.270 6.320 6.250 6.260 8,724 -0.04(-0.63%)
Jun 28, 2021 6.380 6.390 6.300 6.300 20,425 -0.04(-0.63%)
Jun 25, 2021 6.330 6.390 6.300 6.340 53,791 +0.01(+0.24%)
Jun 24, 2021 6.315 6.360 6.301 6.325 9,851 +0.03(+0.40%)
Jun 23, 2021 6.350 6.360 6.280 6.300 7,904 -0.02(-0.32%)
Jun 22, 2021 6.288 6.320 6.160 6.320 3,434 +0.08(+1.28%)
Jun 21, 2021 6.300 6.300 6.230 6.240 27,328 -0.03(-0.48%)
Jun 18, 2021 6.300 6.320 6.160 6.270 112,367 -0.13(-2.03%)
Jun 17, 2021 6.415 6.430 6.330 6.400 28,680 +0.06(+0.95%)
Jun 16, 2021 6.435 6.440 6.340 6.340 11,301 -0.07(-1.14%)
Jun 15, 2021 6.390 6.413 6.380 6.413 48,409 +0.01(+0.22%)
Jun 14, 2021 6.370 6.405 6.350 6.399 24,345 +0.10(+1.57%)
Jun 11, 2021 6.320 6.340 6.260 6.300 32,176 -0.02(-0.32%)
Jun 10, 2021 6.370 6.370 6.280 6.320 21,942 -0.03(-0.47%)
Jun 09, 2021 6.360 6.370 6.320 6.350 5,096 -0.01(-0.16%)
Jun 08, 2021 6.340 6.370 6.310 6.360 47,662 +0.04(+0.63%)
Jun 07, 2021 6.400 6.400 6.300 6.320 28,257 -0.02(-0.32%)
Jun 04, 2021 6.350 6.350 6.300 6.340 10,543 -0.03(-0.47%)
Jun 03, 2021 6.320 6.370 6.310 6.370 25,314 +0.01(+0.16%)
Jun 02, 2021 6.290 6.360 6.290 6.360 17,182 +0.08(+1.27%)
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.