U.S. markets closed

Surgutneftegas Public Joint Stock Company (SNGS.ME)

MCX - MCX Real Time Price. Currency in RUB
Add to watchlist
33.81-0.40 (-1.15%)
At close: 11:49PM MSK
Show:
Historical Prices
Frequency:
Daily
Currency in RUB
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 202132.7032.8832.4232.5632.5621,377,500
Jul 22, 202132.8932.8932.3332.6532.6532,348,100
Jul 21, 202132.5432.9932.3132.5632.5637,041,606
Jul 20, 202132.9933.0532.2832.4932.4935,722,000
Jul 19, 202133.2833.6932.5832.7632.7662,976,700
Jul 19, 20210.7 Dividend
Jul 16, 202134.2234.6433.7633.8533.1566,486,611
Jul 15, 202135.1035.2034.2034.2533.5437,754,817
Jul 14, 202135.4435.4935.1035.1534.4216,283,600
Jul 13, 202135.5135.6335.2335.4034.6618,896,680
Jul 12, 202135.6035.6835.2635.4634.7214,318,100
Jul 09, 202135.7235.8435.3335.4934.7519,924,500
Jul 08, 202136.5336.5735.4735.7234.9840,419,356
Jul 07, 202136.9137.0636.4936.5135.7625,462,710
Jul 06, 202136.8837.4036.6736.8036.0422,773,600
Jul 05, 202136.7237.5536.4736.8536.0937,762,300
Jul 02, 202136.7036.9736.3036.6335.8721,630,100
Jul 01, 202136.7936.9936.3536.5635.8018,826,000
Jun 30, 202136.2836.8735.8536.7235.9634,824,300
Jun 29, 202137.1737.2236.0136.1535.4138,090,701
Jun 28, 202137.6037.6937.0837.1836.4113,218,600
Jun 25, 202138.0538.2337.2537.5736.7926,682,701
Jun 24, 202137.8038.2437.3137.9737.1828,395,494
Jun 23, 202137.9438.3337.5637.7937.0119,604,900
Jun 22, 202137.9438.3337.7637.9537.1722,005,900
Jun 21, 202137.7537.9437.2237.6536.8729,699,800
Jun 18, 202138.0938.1537.2237.8537.0758,499,300
Jun 17, 202138.0038.4437.7838.0337.2439,702,800
Jun 16, 202138.5039.0037.5738.3737.5877,517,700
Jun 15, 202137.2938.6737.0138.2637.4685,145,300
Jun 14, 202136.5437.1536.4036.9736.2024,202,301
Jun 11, 202136.2036.5136.0636.3535.6039,526,100
Jun 10, 202136.3536.4935.7136.0835.3333,836,500
Jun 09, 202136.5336.5836.1136.3035.5526,047,300
Jun 08, 202136.4936.5536.1736.1935.4413,288,600
Jun 07, 202136.4736.5536.2636.5135.7510,803,500
Jun 04, 202136.6036.7236.2236.3935.6430,866,400
Jun 03, 202136.5536.6936.2636.5035.7525,763,400
Jun 02, 202136.3736.3736.3236.3635.6135,115,700
Jun 01, 202136.5036.6936.2636.3335.5832,000,405
May 31, 202136.2436.9736.0136.3135.5628,553,100
May 28, 202135.9036.2735.6936.2235.4720,859,500
May 27, 202135.6536.3335.1535.9935.2553,545,300
May 26, 202135.3036.1035.1935.6134.8726,269,300
May 25, 202135.7235.9235.0835.3034.5728,640,000
May 24, 202135.7736.0135.6435.6534.9215,983,104
May 21, 202135.9236.1335.5035.7334.9918,693,800
May 20, 202136.8136.9435.7936.0135.2748,643,100
May 19, 202136.3737.1536.2636.7335.9767,911,000
May 18, 202137.1037.3736.1536.4035.6447,604,500
May 17, 202135.7137.1435.6336.6735.9170,926,500
May 14, 202135.6835.7435.3835.6034.8614,224,700
May 13, 202135.5035.8135.3835.6934.9517,819,600
May 12, 202135.6335.9135.4235.6134.8719,333,100
May 11, 202135.3535.8335.0535.7234.9822,000,500
May 10, 202135.6935.8335.4035.4934.7612,767,800
May 07, 202135.3735.7135.1535.5934.8516,958,200
May 06, 202135.7835.8535.2035.2934.5623,804,800
May 05, 202134.1135.9234.1135.7635.0344,534,900
May 04, 202134.1134.5834.1134.4733.7623,545,202
Apr 30, 202134.3234.5133.9334.1233.4131,010,700
Apr 29, 202134.6534.8334.1734.1933.4823,565,400
Apr 28, 202135.0935.0934.3834.4933.7729,303,900
Apr 27, 202135.0835.2934.8534.9934.2715,286,800
Apr 26, 202135.6035.6634.9835.1334.4019,544,100
Apr 23, 202135.4935.5835.1935.4534.7215,282,400
Apr 22, 202135.1435.6234.8035.4434.7135,075,100
Apr 21, 202135.1935.5835.0135.1334.4023,264,000
Apr 20, 202135.0135.4534.9735.2434.5121,991,400
Apr 19, 202135.3935.5034.9235.0834.3519,265,500
Apr 16, 202135.5435.8535.1335.4234.6827,445,100
Apr 15, 202134.9735.6534.7935.5834.8437,960,200
Apr 14, 202134.7435.6034.7435.0834.3561,909,600
Apr 13, 202134.7234.7434.2734.4833.7718,270,900
Apr 12, 202134.2034.7534.1034.4433.7320,243,800
Apr 09, 202134.6034.7734.0734.2033.4930,742,700
Apr 08, 202134.5534.6034.5334.6033.8826,599,600
Apr 07, 202134.7935.1734.5734.8534.1223,964,400
Apr 06, 202135.8635.9734.8334.9434.2250,862,100
Apr 05, 202137.0037.3535.6735.8835.1458,274,800
Apr 02, 202136.1837.4536.0437.0036.23123,302,200
Apr 01, 202134.6936.3534.6835.8035.0697,978,000
Mar 31, 202134.6535.0634.3134.5833.8729,142,600
Mar 30, 202134.8634.9534.5834.7033.9812,843,000
Mar 29, 202135.1135.2934.6934.8334.1118,233,700
Mar 26, 202134.2835.1234.2834.8334.1124,524,600
Mar 25, 202134.4734.5034.0034.1233.4118,552,900
Mar 24, 202134.3834.7434.0334.5133.7922,472,400
Mar 23, 202134.0634.6733.8434.4633.7533,693,500
Mar 22, 202134.5034.6234.0834.3733.6526,897,700
Mar 19, 202134.1034.5533.9834.4033.6941,490,800
Mar 18, 202134.9535.0334.2934.4033.6933,483,800
Mar 17, 202136.0536.1734.1334.6433.9263,555,500
Mar 16, 202136.0036.4035.5436.2835.5236,705,300
Mar 15, 202136.3336.6335.6535.8935.1536,270,000
Mar 12, 202135.7036.4535.4536.4435.6931,187,700
Mar 11, 202135.6135.9935.1935.6834.9431,724,200
Mar 10, 202136.0936.5235.2035.4934.7553,104,100
Mar 09, 202134.9536.6034.7636.3635.61103,285,900
Mar 05, 202133.6935.0833.5634.8534.12101,937,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...