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 (%)
Dec 31, 2019 6.080 6.210 6.070 6.210 36,300 +0.15(+2.48%)
Dec 30, 2019 6.110 6.166 6.050 6.060 111,420 -0.09(-1.46%)
Dec 27, 2019 6.110 6.210 6.110 6.150 17,200 +0.03(+0.49%)
Dec 26, 2019 6.140 6.160 6.120 6.120 19,157 -0.05(-0.81%)
Dec 24, 2019 6.100 6.170 6.100 6.170 10,800 +0.05(+0.90%)
Dec 23, 2019 6.050 6.230 6.050 6.115 33,121 +0.03(+0.41%)
Dec 20, 2019 6.020 6.140 5.850 6.090 167,700 +0.11(+1.84%)
Dec 19, 2019 5.947 6.020 5.940 5.980 116,819 +0.06(+1.01%)
Dec 18, 2019 5.970 6.000 5.920 5.920 89,330 -0.24(-3.90%)
Dec 17, 2019 6.070 6.170 5.970 6.160 77,318 +0.17(+2.75%)
Dec 16, 2019 5.938 6.030 5.920 5.995 22,474 +0.08(+1.37%)
Dec 13, 2019 6.030 6.030 5.900 5.914 18,300 -0.11(-1.76%)
Dec 12, 2019 6.000 6.040 5.880 6.020 309,173 +0.25(+4.33%)
Dec 11, 2019 5.800 5.820 5.770 5.770 210,477 -0.03(-0.52%)
Dec 10, 2019 5.900 5.900 5.750 5.800 29,876 -0.06(-1.02%)
Dec 09, 2019 5.860 5.900 5.830 5.860 53,350 +0.08(+1.38%)
Dec 06, 2019 5.600 5.800 5.600 5.780 75,100 +0.20(+3.58%)
Dec 05, 2019 5.600 5.615 5.550 5.580 97,770 +0.03(+0.54%)
Dec 04, 2019 5.560 5.620 5.530 5.550 42,025 +0.02(+0.36%)
Dec 03, 2019 5.530 5.540 5.460 5.530 30,989 -0.02(-0.36%)
Dec 02, 2019 5.592 5.600 5.525 5.550 589,549 -0.08(-1.46%)
Nov 29, 2019 5.620 5.650 5.585 5.632 384,400 -0.07(-1.19%)
Nov 27, 2019 5.690 5.700 5.660 5.700 788,300 -0.01(-0.18%)
Nov 26, 2019 5.720 5.770 5.700 5.710 370,822 -0.12(-2.06%)
Nov 25, 2019 5.850 5.900 5.730 5.830 115,700 -0.02(-0.34%)
Nov 22, 2019 5.901 5.901 5.830 5.850 47,100 -0.05(-0.85%)
Nov 21, 2019 5.900 5.970 5.850 5.900 192,016 +0.03(+0.51%)
Nov 20, 2019 5.870 6.020 5.860 5.870 65,926 +0.01(+0.17%)
Nov 19, 2019 5.880 5.900 5.860 5.860 91,804 -0.05(-0.85%)
Nov 18, 2019 5.850 5.910 5.840 5.910 202,746 -0.05(-0.84%)
Nov 15, 2019 5.850 5.990 5.840 5.960 35,900 +0.02(+0.41%)
Nov 14, 2019 5.890 6.040 5.880 5.936 131,376 -0.00(-0.08%)
Nov 13, 2019 5.900 5.940 5.870 5.940 507,699 -0.03(-0.50%)
Nov 12, 2019 6.020 6.100 5.940 5.970 41,102 -0.09(-1.49%)
Nov 11, 2019 6.080 6.090 5.950 6.060 21,104 +0.03(+0.50%)
Nov 08, 2019 6.015 6.080 5.950 6.030 113,200 -0.03(-0.50%)
Nov 07, 2019 6.030 6.100 6.010 6.060 87,119 +0.06(+1.00%)
Nov 06, 2019 5.990 6.020 5.820 6.000 73,493 -0.04(-0.66%)
Nov 05, 2019 5.940 6.050 5.900 6.040 54,142 -0.06(-0.98%)
Nov 04, 2019 6.070 6.200 6.070 6.100 33,891 +0.08(+1.33%)
Nov 01, 2019 5.860 6.050 5.860 6.020 79,500 +0.10(+1.69%)
Oct 31, 2019 5.935 5.935 5.810 5.920 47,953 -0.06(-1.00%)
Oct 30, 2019 5.930 6.050 5.800 5.980 51,942 +0.02(+0.35%)
Oct 29, 2019 6.080 6.080 5.800 5.959 181,248 +0.05(+0.83%)
Oct 28, 2019 6.220 6.300 5.910 5.910 53,378 -0.29(-4.68%)
Oct 25, 2019 6.200 6.210 6.140 6.200 72,600 +0.07(+1.14%)
Oct 24, 2019 6.030 6.140 6.020 6.130 81,985 +0.08(+1.32%)
Oct 23, 2019 5.920 6.385 5.910 6.050 862,983 +0.17(+2.98%)
Oct 22, 2019 5.900 5.990 5.870 5.875 63,170 -0.04(-0.59%)
Oct 21, 2019 5.930 5.950 5.900 5.910 32,442 +0.08(+1.37%)
Oct 18, 2019 5.875 5.902 5.790 5.830 10,800 +0.01(+0.17%)
Oct 17, 2019 5.880 5.910 5.820 5.820 159,376 +0.01(+0.17%)
Oct 16, 2019 5.840 6.000 5.810 5.810 20,627 +0.03(+0.52%)
Oct 15, 2019 5.730 5.830 5.700 5.780 14,992 -0.02(-0.34%)
Oct 14, 2019 5.710 5.830 5.700 5.800 27,499 -0.02(-0.34%)
Oct 11, 2019 5.800 5.920 5.770 5.820 75,800 +0.08(+1.39%)
Oct 10, 2019 5.730 5.840 5.700 5.740 103,555 +0.05(+0.88%)
Oct 09, 2019 5.660 5.750 5.640 5.690 30,253 +0.03(+0.53%)
Oct 08, 2019 5.770 5.770 5.570 5.660 261,167 -0.03(-0.53%)
Oct 07, 2019 5.530 5.700 5.530 5.690 18,943 +0.13(+2.34%)
Oct 04, 2019 5.530 5.690 5.530 5.560 14,300 -0.02(-0.27%)
Oct 03, 2019 5.640 5.640 5.510 5.575 36,943 -0.08(-1.33%)
Oct 02, 2019 5.630 5.700 5.530 5.650 37,594 -0.02(-0.35%)
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.