Market data

Select a section

Societatea Nationala De Gaze Naturale Romgaz S.A. GDR (Reg S)

(SNGR)
Sector: n/a
$1.17
$0.17 17.00
Last updated: 16:55:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $1.08 $1.17 $1.00 $1.17 11,449
16/01/2025 $1.08 $1.17 $1.00 $1.17 11,449
15/01/2025 $1.08 $1.17 $1.00 $1.17 11,449
14/01/2025 $1.08 $1.17 $1.00 $1.17 11,449
13/01/2025 $1.08 $1.17 $1.00 $1.17 11,449
10/01/2025 $1.08 $1.17 $1.00 $1.17 11,449
09/01/2025 $1.08 $1.17 $1.00 $1.17 11,449
08/01/2025 $1.08 $1.17 $1.00 $1.17 11,449
07/01/2025 $1.08 $1.17 $1.00 $1.17 11,449
06/01/2025 $1.08 $1.17 $1.00 $1.17 11,449
03/01/2025 $1.08 $1.17 $1.00 $1.17 11,449
02/01/2025 $1.08 $1.17 $1.00 $1.17 11,449
01/01/2025 $1.08 $1.17 $1.00 $1.17 11,449
31/12/2024 $1.08 $1.17 $1.00 $1.17 11,449
30/12/2024 $1.08 $1.17 $1.00 $1.17 11,449
27/12/2024 $0.91 $1.09 $1.00 $1.00 0
26/12/2024 $0.91 $1.08 $1.00 $1.00 240
25/12/2024 $0.91 $1.08 $1.00 $1.00 240
24/12/2024 $0.91 $1.08 $1.00 $1.00 240
23/12/2024 $0.91 $1.07 $0.91 $1.00 12,203
20/12/2024 $0.90 $0.96 $0.90 $0.94 91,275
19/12/2024 $1.00 $1.06 $0.80 $0.80 101,522
18/12/2024 $1.00 $1.07 $0.78 $1.00 64,924
17/12/2024 $0.91 $0.99 $0.91 $0.90 0
16/12/2024 $0.91 $0.99 $0.91 $0.90 0
13/12/2024 $0.91 $0.91 $0.90 $0.90 2,465
12/12/2024 $0.90 $0.99 $0.89 $0.90 0
11/12/2024 $0.90 $1.05 $0.89 $0.90 0
10/12/2024 $0.90 $1.08 $0.90 $0.90 160
09/12/2024 $1.00 $1.08 $0.93 $0.98 145
06/12/2024 $1.00 $1.01 $0.90 $0.98 24,174
05/12/2024 $1.00 $1.00 $0.86 $1.00 288
04/12/2024 $1.00 $1.00 $0.88 $1.00 295
03/12/2024 $0.96 $0.96 $0.91 $0.91 272
02/12/2024 $1.00 $1.00 $0.81 $0.96 197,366
29/11/2024 $0.89 $1.00 $0.80 $0.95 49,882
28/11/2024 $0.90 $1.00 $0.90 $0.90 17,098
27/11/2024 $1.08 $1.08 $0.81 $1.08 514
26/11/2024 $1.08 $1.08 $0.84 $1.08 0
25/11/2024 $1.08 $1.08 $0.81 $1.08 249
22/11/2024 $1.08 $1.09 $0.96 $1.09 42
21/11/2024 $1.08 $1.10 $0.96 $1.09 7,179
20/11/2024 $0.93 $1.07 $0.90 $0.99 65,187
19/11/2024 $0.92 $1.04 $0.90 $0.99 45,639
18/11/2024 $1.07 $1.07 $0.91 $1.05 3,623
15/11/2024 $1.10 $1.17 $0.91 $0.85 71,300
14/11/2024 $0.85 $1.07 $0.85 $0.85 84
13/11/2024 $0.85 $0.85 $0.85 $0.85 5
12/11/2024 $0.85 $1.08 $0.85 $0.85 393
11/11/2024 $0.91 $0.91 $0.90 $0.90 30,000
08/11/2024 $0.96 $1.08 $0.96 $0.96 5
07/11/2024 $0.96 $1.09 $0.91 $0.96 24
06/11/2024 $0.96 $0.96 $0.91 $0.96 286
05/11/2024 $0.98 $1.09 $0.98 $0.98 373
04/11/2024 $0.84 $1.00 $0.76 $1.00 35,901
01/11/2024 $0.80 $0.80 $0.77 $0.80 0
31/10/2024 $0.80 $0.80 $0.80 $0.80 6,639
30/10/2024 $0.71 $0.80 $0.71 $0.71 410
29/10/2024 $0.80 $0.84 $0.71 $0.80 6,062
28/10/2024 $0.80 $0.80 $0.71 $0.80 30
25/10/2024 $0.80 $0.84 $0.71 $0.80 6,037
24/10/2024 $0.80 $0.80 $0.75 $0.78 9,005
23/10/2024 $0.72 $0.80 $0.71 $0.78 3,252
22/10/2024 $0.84 $0.85 $0.77 $0.85 0
21/10/2024 $0.84 $0.85 $0.80 $0.85 16,521
18/10/2024 $0.91 $0.99 $0.80 $0.80 0
17/10/2024 $0.91 $1.00 $0.80 $0.80 10,472
16/10/2024 $0.96 $1.18 $0.91 $0.96 1,043
15/10/2024 $1.00 $1.18 $1.00 $1.00 1,992
14/10/2024 $1.02 $1.16 $1.02 $1.02 0
11/10/2024 $1.02 $1.20 $1.02 $1.02 168
10/10/2024 $1.02 $1.02 $1.02 $1.02 1
09/10/2024 $1.00 $1.29 $1.00 $1.00 119
08/10/2024 $1.00 $1.22 $1.00 $1.00 73
07/10/2024 $1.00 $1.23 $1.00 $1.00 181
04/10/2024 $1.22 $1.22 $0.96 $1.22 96
03/10/2024 $1.22 $1.22 $0.95 $1.22 9
02/10/2024 $1.22 $1.22 $0.95 $1.22 90
01/10/2024 $1.22 $1.22 $0.95 $1.22 385
30/09/2024 $1.22 $1.23 $0.95 $1.22 248
27/09/2024 $1.22 $1.22 $0.95 $1.22 241
26/09/2024 $1.21 $1.23 $0.95 $1.21 93
25/09/2024 $1.21 $1.21 $0.91 $1.21 365
24/09/2024 $1.23 $1.22 $0.91 $1.22 150
23/09/2024 $1.23 $1.29 $0.91 $1.22 1,407
20/09/2024 $1.16 $1.29 $1.16 $1.20 3,397
19/09/2024 $0.91 $1.16 $0.91 $0.91 30
18/09/2024 $0.91 $1.19 $0.91 $0.91 30
17/09/2024 $0.91 $1.29 $0.91 $0.91 235
16/09/2024 $1.05 $1.05 $0.91 $1.05 35
13/09/2024 $1.05 $1.29 $1.05 $1.05 35
12/09/2024 $1.05 $1.15 $1.05 $1.14 2,404
11/09/2024 $1.14 $1.14 $1.05 $1.14 155
10/09/2024 $1.16 $1.20 $1.08 $1.20 0
09/09/2024 $1.16 $1.20 $1.15 $1.20 77
06/09/2024 $1.16 $1.20 $1.11 $1.20 0
05/09/2024 $1.16 $1.29 $1.20 $1.20 38
04/09/2024 $1.16 $1.30 $1.20 $1.20 7
03/09/2024 $1.16 $1.29 $1.14 $1.20 31,785
02/09/2024 $1.29 $1.29 $1.11 $1.20 1,449
30/08/2024 $1.21 $1.20 $1.10 $1.20 20
29/08/2024 $1.21 $1.29 $1.10 $1.20 79
28/08/2024 $1.21 $1.30 $1.11 $1.23 4,302
27/08/2024 $1.30 $1.30 $1.11 $1.23 274
26/08/2024 $1.24 $1.26 $1.11 $1.26 0
23/08/2024 $1.24 $1.26 $1.11 $1.26 0
22/08/2024 $1.24 $1.26 $1.11 $1.26 0
21/08/2024 $1.24 $1.26 $1.11 $1.26 16,319
20/08/2024 $1.14 $1.24 $1.11 $1.20 110
19/08/2024 $1.14 $1.25 $1.10 $1.20 17,354
16/08/2024 $1.10 $1.18 $1.10 $1.10 5,036
15/08/2024 $1.10 $1.10 $1.00 $1.10 0
14/08/2024 $1.10 $1.19 $1.10 $1.10 19
13/08/2024 $1.10 $1.15 $1.05 $1.10 0
12/08/2024 $1.10 $1.22 $1.10 $1.10 2,008
09/08/2024 $1.10 $1.22 $1.10 $1.10 10,007
08/08/2024 $1.10 $1.10 $1.10 $1.10 4,910
07/08/2024 $1.10 $1.25 $1.00 $1.10 271
06/08/2024 $1.15 $1.24 $1.00 $1.10 11
05/08/2024 $1.15 $1.26 $1.00 $1.10 153
02/08/2024 $1.15 $1.20 $1.10 $1.10 0
01/08/2024 $1.15 $1.20 $1.10 $1.10 0
31/07/2024 $1.15 $1.20 $1.10 $1.10 0
30/07/2024 $1.15 $1.19 $1.10 $1.10 0
29/07/2024 $1.15 $1.19 $1.10 $1.10 0
26/07/2024 $1.15 $1.18 $1.10 $1.10 0
25/07/2024 $1.15 $1.19 $1.10 $1.10 0
24/07/2024 $1.15 $1.19 $1.10 $1.10 0
23/07/2024 $1.15 $1.19 $1.10 $1.10 0
22/07/2024 $1.15 $1.19 $1.10 $1.10 0
19/07/2024 $1.15 $1.19 $1.10 $1.10 0
18/07/2024 $1.15 $1.18 $1.10 $1.10 0

Market data

Select a section