Surgutneftegas Public Joint Stock Company (SNGS.ME)
MCX - MCX Real Time Price. Currency in RUB
Add to watchlist
At close: 06:49PM MSK
Show:
Historical Prices
Frequency:
Daily
Currency in RUB
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2022 | 24.03 | 26.69 | 23.77 | 25.11 | 25.11 | 65,125,200 |
| Jun 30, 2022 | - | - | - | - | - | - |
| Jun 29, 2022 | - | - | - | - | - | - |
| Jun 28, 2022 | - | - | - | - | - | - |
| Jun 27, 2022 | - | - | - | - | - | - |
| Jun 24, 2022 | - | - | - | - | - | - |
| Jun 23, 2022 | - | - | - | - | - | - |
| Jun 22, 2022 | - | - | - | - | - | - |
| Jun 21, 2022 | - | - | - | - | - | - |
| Jun 20, 2022 | - | - | - | - | - | - |
| Jun 17, 2022 | - | - | - | - | - | - |
| Jun 16, 2022 | - | - | - | - | - | - |
| Jun 15, 2022 | - | - | - | - | - | - |
| Jun 14, 2022 | - | - | - | - | - | - |
| Jun 13, 2022 | - | - | - | - | - | - |
| Jun 10, 2022 | - | - | - | - | - | - |
| Jun 09, 2022 | - | - | - | - | - | - |
| Jun 08, 2022 | - | - | - | - | - | - |
| Jun 07, 2022 | - | - | - | - | - | - |
| Jun 06, 2022 | - | - | - | - | - | - |
| Jun 03, 2022 | - | - | - | - | - | - |
| Jun 02, 2022 | - | - | - | - | - | - |
| Jun 01, 2022 | - | - | - | - | - | - |
| May 31, 2022 | - | - | - | - | - | - |
| May 30, 2022 | - | - | - | - | - | - |
| May 27, 2022 | - | - | - | - | - | - |
| May 26, 2022 | - | - | - | - | - | - |
| May 25, 2022 | - | - | - | - | - | - |
| May 24, 2022 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| May 23, 2022 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| May 20, 2022 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| May 19, 2022 | 24.40 | 24.40 | 22.92 | 23.69 | 23.69 | 14,285,000 |
| May 18, 2022 | 23.16 | 24.70 | 23.16 | 23.40 | 23.40 | 26,626,700 |
| May 17, 2022 | 22.63 | 23.34 | 22.50 | 23.00 | 23.00 | 22,632,800 |
| May 16, 2022 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| May 13, 2022 | 22.73 | 22.78 | 22.01 | 22.13 | 22.13 | 10,916,300 |
| May 12, 2022 | 23.56 | 23.67 | 22.40 | 22.55 | 22.55 | 6,061,900 |
| May 11, 2022 | 23.97 | 23.97 | 23.32 | 23.56 | 23.56 | 6,494,000 |
| May 06, 2022 | 23.13 | 24.07 | 22.86 | 23.92 | 23.92 | 9,588,700 |
| May 05, 2022 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| May 04, 2022 | 23.71 | 23.88 | 23.06 | 23.06 | 23.06 | 4,156,000 |
| Apr 29, 2022 | 23.32 | 23.91 | 23.23 | 23.69 | 23.69 | 7,720,700 |
| Apr 28, 2022 | 24.00 | 24.32 | 23.05 | 23.35 | 23.35 | 11,346,400 |
| Apr 27, 2022 | 23.23 | 24.09 | 22.91 | 23.78 | 23.78 | 13,132,800 |
| Apr 26, 2022 | 22.00 | 23.36 | 21.92 | 23.23 | 23.23 | 11,542,700 |
| Apr 25, 2022 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| Apr 22, 2022 | 22.89 | 23.11 | 22.60 | 22.69 | 22.69 | 5,585,000 |
| Apr 21, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Apr 20, 2022 | 23.09 | 23.23 | 22.25 | 23.20 | 23.20 | 23,189,100 |
| Apr 19, 2022 | 23.91 | 23.91 | 22.20 | 22.99 | 22.99 | 16,753,100 |
| Apr 18, 2022 | 24.70 | 25.10 | 23.37 | 23.91 | 23.91 | 7,878,300 |
| Apr 15, 2022 | 24.57 | 25.00 | 24.02 | 24.62 | 24.62 | 6,114,700 |
| Apr 14, 2022 | 26.26 | 26.35 | 24.70 | 24.83 | 24.83 | 9,881,300 |
| Apr 13, 2022 | 25.40 | 26.25 | 25.40 | 26.19 | 26.19 | 5,707,800 |
| Apr 12, 2022 | 25.63 | 26.00 | 24.73 | 25.56 | 25.56 | 9,101,900 |
| Apr 11, 2022 | 25.80 | 26.39 | 25.50 | 25.66 | 25.66 | 10,725,000 |
| Apr 08, 2022 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| Apr 07, 2022 | 26.20 | 26.70 | 25.90 | 26.10 | 26.10 | 13,745,600 |
| Apr 06, 2022 | 26.00 | 27.50 | 25.51 | 26.10 | 26.10 | 19,744,400 |
| Apr 05, 2022 | 28.49 | 28.49 | 25.44 | 26.19 | 26.19 | 36,207,400 |
| Apr 04, 2022 | 27.00 | 28.50 | 27.00 | 28.00 | 28.00 | 43,545,500 |
| Apr 01, 2022 | 24.99 | 28.20 | 24.83 | 26.50 | 26.50 | 58,705,700 |
| Mar 31, 2022 | 22.78 | 25.69 | 22.64 | 24.70 | 24.70 | 38,286,900 |
| Mar 30, 2022 | 21.99 | 22.75 | 21.62 | 22.44 | 22.44 | 18,421,200 |
| Mar 29, 2022 | 22.23 | 23.00 | 20.55 | 21.40 | 21.40 | 25,414,300 |
| Mar 28, 2022 | 22.40 | 23.45 | 22.10 | 22.20 | 22.20 | 11,973,400 |
| Mar 25, 2022 | 25.00 | 25.47 | 22.89 | 23.30 | 23.30 | 11,796,800 |
| Mar 24, 2022 | 22.40 | 26.85 | 22.10 | 23.80 | 23.80 | 33,051,200 |
| Feb 25, 2022 | 21.48 | 25.00 | 21.48 | 22.30 | 22.30 | 66,468,900 |
| Feb 24, 2022 | 26.88 | 26.88 | 15.96 | 19.52 | 19.52 | 139,363,900 |
| Feb 22, 2022 | 27.98 | 30.37 | 26.65 | 29.86 | 29.86 | 153,744,300 |
| Feb 21, 2022 | 33.50 | 34.57 | 25.71 | 30.35 | 30.35 | 196,503,900 |
| Feb 18, 2022 | 35.10 | 35.39 | 33.40 | 33.83 | 33.83 | 47,449,800 |
| Feb 17, 2022 | 35.65 | 35.72 | 34.74 | 34.85 | 34.85 | 39,911,000 |
| Feb 16, 2022 | 36.15 | 36.53 | 35.47 | 35.63 | 35.63 | 59,388,100 |
| Feb 15, 2022 | 35.18 | 36.47 | 35.01 | 35.90 | 35.90 | 46,207,600 |
| Feb 14, 2022 | 34.51 | 36.05 | 34.08 | 34.82 | 34.82 | 69,374,300 |
| Feb 11, 2022 | 36.51 | 36.57 | 34.47 | 35.74 | 35.74 | 51,185,800 |
| Feb 10, 2022 | 36.54 | 36.97 | 36.03 | 36.51 | 36.51 | 42,716,200 |
| Feb 09, 2022 | 36.80 | 37.25 | 36.22 | 36.60 | 36.60 | 44,150,800 |
| Feb 08, 2022 | 35.81 | 36.78 | 35.79 | 36.59 | 36.59 | 27,306,600 |
| Feb 07, 2022 | 36.08 | 36.74 | 35.60 | 36.05 | 36.05 | 33,062,300 |
| Feb 04, 2022 | 35.80 | 36.25 | 35.65 | 35.84 | 35.84 | 41,316,300 |
| Feb 03, 2022 | 35.76 | 36.07 | 35.25 | 35.69 | 35.69 | 30,152,000 |
| Feb 02, 2022 | 35.88 | 36.67 | 35.64 | 35.86 | 35.86 | 34,769,500 |
| Feb 01, 2022 | 36.65 | 36.65 | 35.67 | 36.06 | 36.06 | 27,104,800 |
| Jan 31, 2022 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
| Jan 28, 2022 | 35.40 | 36.40 | 35.06 | 35.99 | 35.99 | 65,156,400 |
| Jan 27, 2022 | 34.15 | 36.51 | 33.92 | 35.74 | 35.74 | 94,512,700 |
| Jan 26, 2022 | 35.12 | 35.12 | 34.02 | 34.35 | 34.35 | 72,688,100 |
| Jan 25, 2022 | 34.58 | 35.35 | 33.90 | 34.24 | 34.24 | 59,142,700 |
| Jan 24, 2022 | 35.60 | 36.10 | 32.97 | 33.83 | 33.83 | 73,822,900 |
| Jan 21, 2022 | 36.20 | 36.42 | 35.42 | 35.83 | 35.83 | 49,976,500 |
| Jan 20, 2022 | 36.41 | 37.10 | 36.20 | 36.72 | 36.72 | 52,379,800 |
| Jan 19, 2022 | 36.45 | 37.69 | 35.20 | 36.38 | 36.38 | 126,671,300 |
| Jan 18, 2022 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| Jan 17, 2022 | 38.76 | 38.95 | 37.33 | 37.90 | 37.90 | 51,201,100 |
| Jan 14, 2022 | 38.47 | 38.90 | 36.40 | 38.44 | 38.44 | 92,230,500 |
| Jan 13, 2022 | 40.72 | 40.82 | 38.10 | 38.58 | 38.58 | 86,931,000 |
| Jan 12, 2022 | 40.29 | 40.95 | 39.81 | 40.42 | 40.42 | 33,452,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
