UK Markets close in 3 hrs 57 mins

Surgutneftegas Open Joint Stock Company (SGTZY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
4.5500-0.1420 (-3.03%)
At close: 03:54PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 2022------
24 Jan 20224.25004.33004.16004.33004.330024,900
21 Jan 20224.58004.58004.52004.55004.55005,300
20 Jan 20224.80004.80004.69004.69004.6900600
19 Jan 20224.68004.78004.68004.75004.750019,900
18 Jan 20224.69004.75004.63004.75004.750035,500
14 Jan 20224.90005.01004.89004.96004.96001,800
13 Jan 20225.18005.18004.94004.94004.940049,500
12 Jan 20225.41005.44005.37005.44005.44005,800
11 Jan 20225.34005.37005.34005.35005.35001,700
10 Jan 20225.13005.20005.12005.16005.1600147,000
07 Jan 20225.13005.21005.13005.21005.210074,200
06 Jan 20225.01005.09004.99005.09005.0900103,300
05 Jan 20225.26005.26005.05005.06005.0600119,600
04 Jan 20225.31005.32005.30005.32005.3200116,900
03 Jan 20225.28005.31005.25005.25005.250012,800
31 Dec 20215.28005.28005.28005.28005.2800400
30 Dec 20215.32005.32005.32005.32005.3200-
29 Dec 20215.29005.32005.29005.32005.320010,700
28 Dec 20215.28005.32005.23005.23005.230019,900
27 Dec 20215.16005.19005.16005.19005.190012,800
23 Dec 20215.22005.25005.18005.25005.25003,700
22 Dec 20215.26005.26005.26005.26005.2600500
21 Dec 20215.20005.29005.20005.29005.290012,800
20 Dec 20215.13005.20005.12005.19005.190021,000
17 Dec 20215.24005.24005.24005.24005.24004,000
16 Dec 20215.39005.39005.34005.34005.34002,600
15 Dec 20215.41005.43005.31005.43005.430012,700
14 Dec 20214.87004.93004.87004.93004.930013,800
13 Dec 20214.97004.97004.95004.95004.95005,200
10 Dec 20215.17005.17005.17005.17005.1700200
09 Dec 20215.28005.28005.18005.25005.2500800
08 Dec 20215.17005.28005.17005.18005.18005,600
07 Dec 20215.27005.32005.25005.32005.32001,200
06 Dec 20215.22005.22005.18005.19005.1900600
03 Dec 20215.14005.14005.13005.13005.13002,700
02 Dec 20215.10005.24005.10005.24005.240011,300
01 Dec 20215.02005.03004.99004.99004.99003,600
30 Nov 20214.91004.98004.83004.94004.9400371,800
29 Nov 20215.11005.11005.11005.11005.1100400
26 Nov 20215.09005.09005.05005.05005.05006,900
24 Nov 20215.44005.51005.44005.48005.480012,400
23 Nov 20215.30005.35005.30005.32005.32004,200
22 Nov 20215.27005.27005.27005.27005.270014,400
19 Nov 20215.58005.65005.58005.65005.6500400
18 Nov 20215.91005.91005.61005.66005.660021,400
17 Nov 20216.24006.24006.04006.08006.08004,000
16 Nov 20216.20006.20006.15006.15006.15002,000
15 Nov 20216.00006.03006.00006.03006.0300400
12 Nov 20216.33006.45006.16006.42006.420033,900
11 Nov 20215.10005.73005.10005.58005.580031,100
10 Nov 20214.83004.83004.83004.83004.8300300
09 Nov 20214.77004.78004.77004.78004.7800600
08 Nov 20214.85004.87004.85004.87004.87003,000
05 Nov 20214.62004.62004.62004.62004.6200-
04 Nov 20214.64004.64004.62004.62004.62002,900
03 Nov 20214.61004.69004.60004.69004.69006,100
02 Nov 20214.76004.76004.70004.70004.70001,500
01 Nov 20214.84004.84004.84004.84004.8400-
29 Oct 20214.81004.84004.77004.84004.840091,300
28 Oct 20214.98004.98004.75004.95004.950013,200
27 Oct 20215.20005.20005.20005.20005.2000-
26 Oct 20215.24005.24005.16005.20005.20001,200
25 Oct 20215.03005.22005.03005.22005.22002,500
22 Oct 20215.10005.10005.10005.10005.10008,100
21 Oct 20215.14005.17005.14005.17005.1700700
20 Oct 20215.26005.29005.26005.29005.29001,100
19 Oct 20215.22005.27005.22005.27005.2700200
18 Oct 20215.22005.22005.21005.21005.21001,800
15 Oct 20215.25005.27005.25005.26005.260010,900
14 Oct 20215.11005.11005.11005.11005.1100-
13 Oct 20215.12005.12005.11005.11005.11002,300
12 Oct 20215.12005.13005.12005.12005.12005,800
11 Oct 20215.08005.08005.08005.08005.08002,200
08 Oct 20215.04005.04005.04005.04005.0400300
07 Oct 20215.02005.04005.02005.04005.04001,100
06 Oct 20215.05005.14005.04005.05005.050011,800
05 Oct 20215.05005.14005.05005.11005.110014,000
04 Oct 20215.00005.00004.99004.99004.9900700
01 Oct 20214.99004.99004.91004.98004.98002,800
30 Sept 20214.99005.05004.96004.96004.960026,200
29 Sept 20214.75004.83004.75004.83004.83001,500
28 Sept 20214.73004.73004.66004.68004.68001,700
27 Sept 20214.62004.65004.62004.65004.65001,400
24 Sept 20214.51004.51004.51004.51004.51001,000
23 Sept 20214.43004.53004.43004.50004.50006,900
22 Sept 20214.49004.50004.49004.49004.49001,000
21 Sept 20214.43004.45004.41004.43004.43001,800
20 Sept 20214.43004.43004.34004.34004.34006,300
17 Sept 20214.57004.57004.57004.57004.5700-
16 Sept 20214.55004.57004.52004.57004.57001,100
15 Sept 20214.60004.60004.56004.56004.56007,200
14 Sept 20214.48004.48004.48004.48004.48004,200
13 Sept 20214.56004.58004.56004.58004.58004,600
10 Sept 20214.50004.50004.50004.50004.5000500
09 Sept 20214.55004.55004.55004.55004.5500-
08 Sept 20214.55004.55004.55004.55004.5500400
07 Sept 20214.58004.58004.58004.58004.58003,700
03 Sept 20214.62004.62004.62004.62004.6200-
02 Sept 20214.66004.68004.62004.62004.62006,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...