UK Markets close in 7 hrs 15 mins

Surgutneftegas Open Joint Stock Company (SGTZY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
5.17-0.12 (-2.27%)
At close: 2:33PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 2021------
21 Oct 20215.145.175.145.175.17700
20 Oct 20215.265.295.265.295.291,100
19 Oct 20215.225.275.225.275.27200
18 Oct 20215.225.225.215.215.211,800
15 Oct 20215.255.275.255.265.2610,900
14 Oct 20215.115.115.115.115.11-
13 Oct 20215.125.125.115.115.112,300
12 Oct 20215.125.135.125.125.125,800
11 Oct 20215.085.085.085.085.082,200
08 Oct 20215.045.045.045.045.04300
07 Oct 20215.025.045.025.045.041,100
06 Oct 20215.055.145.045.055.0511,800
05 Oct 20215.055.145.055.115.1114,000
04 Oct 20215.005.004.994.994.99700
01 Oct 20214.994.994.914.984.982,800
30 Sept 20214.995.054.964.964.9626,200
29 Sept 20214.754.834.754.834.831,500
28 Sept 20214.734.734.664.684.681,700
27 Sept 20214.624.654.624.654.651,400
24 Sept 20214.514.514.514.514.511,000
23 Sept 20214.434.534.434.504.506,900
22 Sept 20214.494.504.494.494.491,000
21 Sept 20214.434.454.414.434.431,800
20 Sept 20214.434.434.344.344.346,300
17 Sept 20214.574.574.574.574.57-
16 Sept 20214.554.574.524.574.571,100
15 Sept 20214.604.604.564.564.567,200
14 Sept 20214.484.484.484.484.484,200
13 Sept 20214.564.584.564.584.584,600
10 Sept 20214.504.504.504.504.50500
09 Sept 20214.554.554.554.554.55-
08 Sept 20214.554.554.554.554.55400
07 Sept 20214.584.584.584.584.583,700
03 Sept 20214.624.624.624.624.62-
02 Sept 20214.664.684.624.624.626,800
01 Sept 20214.644.644.614.614.611,700
31 Aug 20214.614.624.614.624.6226,900
30 Aug 20214.554.554.554.554.55236,000
27 Aug 20214.584.584.554.554.55238,300
26 Aug 20214.414.504.414.504.507,700
25 Aug 20214.424.424.424.424.426,100
24 Aug 20214.524.604.524.604.6011,600
23 Aug 20214.594.594.594.594.59500
20 Aug 20214.504.504.474.474.47800
19 Aug 20214.574.584.524.524.521,400
18 Aug 20214.624.624.624.624.62500
17 Aug 20214.584.644.584.614.612,100
16 Aug 20214.574.574.574.574.57400
13 Aug 20214.574.574.574.574.57-
12 Aug 20214.574.574.574.574.57600
11 Aug 20214.594.604.584.584.581,700
10 Aug 20214.504.524.504.524.521,100
09 Aug 20214.604.604.604.604.601,200
06 Aug 20214.584.584.514.524.5217,300
05 Aug 20214.544.544.544.544.543,300
04 Aug 20214.604.614.584.584.589,400
03 Aug 20214.434.444.434.444.44700
02 Aug 20214.394.484.394.464.46900
30 Jul 20214.404.424.404.424.428,400
29 Jul 20214.504.574.504.574.571,700
28 Jul 20214.404.414.404.414.41700
27 Jul 20214.404.404.404.404.40100
26 Jul 20214.354.354.354.354.35100
23 Jul 20214.384.384.384.384.3820,800
22 Jul 20214.364.394.334.374.37169,400
21 Jul 20214.374.404.344.344.3412,200
20 Jul 20214.314.344.304.344.348,900
19 Jul 20214.404.404.324.384.381,700
19 Jul 20210.097 Dividend
16 Jul 20214.534.564.534.564.461,400
15 Jul 20214.564.614.514.564.463,200
14 Jul 20214.744.744.744.744.641,000
13 Jul 20214.724.724.724.724.62200
12 Jul 20214.684.684.684.684.58500
09 Jul 20214.714.774.714.774.671,000
08 Jul 20214.694.744.694.744.646,800
07 Jul 20214.844.874.844.874.771,700
06 Jul 20214.904.904.894.894.792,100
02 Jul 20214.965.034.934.934.837,700
01 Jul 20214.974.974.974.974.86-
30 Jun 20214.974.974.974.974.86100
29 Jun 20214.964.964.904.954.848,400
28 Jun 20215.125.125.105.125.011,600
25 Jun 20215.185.185.175.175.06700
24 Jun 20215.155.285.155.285.171,800
23 Jun 20215.155.155.155.155.04300
22 Jun 20215.115.135.115.135.022,300
21 Jun 20215.105.115.095.094.983,500
18 Jun 20215.165.185.115.115.0012,300
17 Jun 20215.235.235.235.235.12200
16 Jun 20215.295.305.195.195.082,200
15 Jun 20215.235.235.235.235.12500
14 Jun 20215.105.125.105.115.001,200
11 Jun 20215.015.045.005.044.935,000
10 Jun 20214.995.004.995.004.89700
09 Jun 20214.975.004.975.004.891,200
08 Jun 20214.964.964.954.954.842,500
07 Jun 20214.955.004.955.004.892,400
04 Jun 20214.944.944.944.944.83400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...