Canada markets closed

Surgutneftegas Public Joint Stock Company (SNGS.ME)

MCX - MCX Real Time Price. Currency in RUB
Add to watchlist
25.11+1.08 (+4.49%)
At close: 06:49PM MSK
Show:
Historical Prices
Frequency:
Daily
Currency in RUB
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202224.0326.6923.7725.1125.1165,125,200
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, 202223.6923.6923.6923.6923.69-
May 23, 202223.6923.6923.6923.6923.69-
May 20, 202223.6923.6923.6923.6923.69-
May 19, 202224.4024.4022.9223.6923.6914,285,000
May 18, 202223.1624.7023.1623.4023.4026,626,700
May 17, 202222.6323.3422.5023.0023.0022,632,800
May 16, 202222.1322.1322.1322.1322.13-
May 13, 202222.7322.7822.0122.1322.1310,916,300
May 12, 202223.5623.6722.4022.5522.556,061,900
May 11, 202223.9723.9723.3223.5623.566,494,000
May 06, 202223.1324.0722.8623.9223.929,588,700
May 05, 202223.0623.0623.0623.0623.06-
May 04, 202223.7123.8823.0623.0623.064,156,000
Apr 29, 202223.3223.9123.2323.6923.697,720,700
Apr 28, 202224.0024.3223.0523.3523.3511,346,400
Apr 27, 202223.2324.0922.9123.7823.7813,132,800
Apr 26, 202222.0023.3621.9223.2323.2311,542,700
Apr 25, 202222.6922.6922.6922.6922.69-
Apr 22, 202222.8923.1122.6022.6922.695,585,000
Apr 21, 202223.2023.2023.2023.2023.20-
Apr 20, 202223.0923.2322.2523.2023.2023,189,100
Apr 19, 202223.9123.9122.2022.9922.9916,753,100
Apr 18, 202224.7025.1023.3723.9123.917,878,300
Apr 15, 202224.5725.0024.0224.6224.626,114,700
Apr 14, 202226.2626.3524.7024.8324.839,881,300
Apr 13, 202225.4026.2525.4026.1926.195,707,800
Apr 12, 202225.6326.0024.7325.5625.569,101,900
Apr 11, 202225.8026.3925.5025.6625.6610,725,000
Apr 08, 202226.1026.1026.1026.1026.10-
Apr 07, 202226.2026.7025.9026.1026.1013,745,600
Apr 06, 202226.0027.5025.5126.1026.1019,744,400
Apr 05, 202228.4928.4925.4426.1926.1936,207,400
Apr 04, 202227.0028.5027.0028.0028.0043,545,500
Apr 01, 202224.9928.2024.8326.5026.5058,705,700
Mar 31, 202222.7825.6922.6424.7024.7038,286,900
Mar 30, 202221.9922.7521.6222.4422.4418,421,200
Mar 29, 202222.2323.0020.5521.4021.4025,414,300
Mar 28, 202222.4023.4522.1022.2022.2011,973,400
Mar 25, 202225.0025.4722.8923.3023.3011,796,800
Mar 24, 202222.4026.8522.1023.8023.8033,051,200
Feb 25, 202221.4825.0021.4822.3022.3066,468,900
Feb 24, 202226.8826.8815.9619.5219.52139,363,900
Feb 22, 202227.9830.3726.6529.8629.86153,744,300
Feb 21, 202233.5034.5725.7130.3530.35196,503,900
Feb 18, 202235.1035.3933.4033.8333.8347,449,800
Feb 17, 202235.6535.7234.7434.8534.8539,911,000
Feb 16, 202236.1536.5335.4735.6335.6359,388,100
Feb 15, 202235.1836.4735.0135.9035.9046,207,600
Feb 14, 202234.5136.0534.0834.8234.8269,374,300
Feb 11, 202236.5136.5734.4735.7435.7451,185,800
Feb 10, 202236.5436.9736.0336.5136.5142,716,200
Feb 09, 202236.8037.2536.2236.6036.6044,150,800
Feb 08, 202235.8136.7835.7936.5936.5927,306,600
Feb 07, 202236.0836.7435.6036.0536.0533,062,300
Feb 04, 202235.8036.2535.6535.8435.8441,316,300
Feb 03, 202235.7636.0735.2535.6935.6930,152,000
Feb 02, 202235.8836.6735.6435.8635.8634,769,500
Feb 01, 202236.6536.6535.6736.0636.0627,104,800
Jan 31, 202235.9935.9935.9935.9935.99-
Jan 28, 202235.4036.4035.0635.9935.9965,156,400
Jan 27, 202234.1536.5133.9235.7435.7494,512,700
Jan 26, 202235.1235.1234.0234.3534.3572,688,100
Jan 25, 202234.5835.3533.9034.2434.2459,142,700
Jan 24, 202235.6036.1032.9733.8333.8373,822,900
Jan 21, 202236.2036.4235.4235.8335.8349,976,500
Jan 20, 202236.4137.1036.2036.7236.7252,379,800
Jan 19, 202236.4537.6935.2036.3836.38126,671,300
Jan 18, 202237.9037.9037.9037.9037.90-
Jan 17, 202238.7638.9537.3337.9037.9051,201,100
Jan 14, 202238.4738.9036.4038.4438.4492,230,500
Jan 13, 202240.7240.8238.1038.5838.5886,931,000
Jan 12, 202240.2940.9539.8140.4240.4233,452,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...