Societatea Nationala De Gaze Naturale Romgaz S.A. GDR (Reg S)
(SNGR)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
$1.15
|
$1.31
|
$1.10
|
$1.10
|
5,076
|
|
16/07/2024
|
$1.15
|
$1.21
|
$1.15
|
$1.15
|
0
|
|
15/07/2024
|
$1.15
|
$1.27
|
$1.10
|
$1.15
|
133,852
|
|
12/07/2024
|
$1.15
|
$1.22
|
$1.15
|
$1.15
|
0
|
|
11/07/2024
|
$1.15
|
$1.31
|
$1.12
|
$1.15
|
36
|
|
10/07/2024
|
$1.15
|
$1.20
|
$1.15
|
$1.15
|
0
|
|
09/07/2024
|
$1.15
|
$1.22
|
$1.15
|
$1.15
|
0
|
|
08/07/2024
|
$1.15
|
$1.31
|
$1.13
|
$1.15
|
7,707
|
|
05/07/2024
|
$1.15
|
$1.15
|
$1.14
|
$1.15
|
0
|
|
04/07/2024
|
$1.15
|
$1.15
|
$1.13
|
$1.15
|
0
|
|
03/07/2024
|
$1.15
|
$1.15
|
$1.14
|
$1.15
|
0
|
|
02/07/2024
|
$1.15
|
$1.15
|
$1.15
|
$1.15
|
2,535
|
|
01/07/2024
|
$1.24
|
$1.24
|
$1.18
|
$1.24
|
0
|
|
28/06/2024
|
$1.24
|
$1.24
|
$1.11
|
$1.24
|
86
|
|
27/06/2024
|
$1.10
|
$1.25
|
$1.10
|
$1.24
|
4,082
|
|
26/06/2024
|
$1.16
|
$1.18
|
$1.10
|
$1.10
|
0
|
|
25/06/2024
|
$1.16
|
$1.24
|
$1.10
|
$1.10
|
4
|
|
24/06/2024
|
$1.16
|
$1.25
|
$1.10
|
$1.10
|
46
|
|
21/06/2024
|
$1.16
|
$1.11
|
$1.10
|
$1.10
|
6
|
|
20/06/2024
|
$1.16
|
$1.22
|
$1.10
|
$1.10
|
94
|
|
19/06/2024
|
$1.16
|
$1.24
|
$1.10
|
$1.10
|
100,503
|
|
18/06/2024
|
$1.15
|
$1.24
|
$1.15
|
$1.23
|
690
|
|
17/06/2024
|
$1.14
|
$1.29
|
$1.15
|
$1.24
|
356
|
|
14/06/2024
|
$1.14
|
$1.30
|
$1.14
|
$1.24
|
599
|
|
13/06/2024
|
$1.29
|
$1.29
|
$1.11
|
$1.29
|
1,333
|
|
12/06/2024
|
$12.00
|
$6.53
|
$1.20
|
$1.20
|
0
|
|
11/06/2024
|
$12.00
|
$6.66
|
$1.20
|
$1.20
|
0
|
|
10/06/2024
|
$12.00
|
$6.53
|
$1.20
|
$1.20
|
0
|
|
07/06/2024
|
$12.00
|
$12.00
|
$1.20
|
$1.20
|
0
|
|
06/06/2024
|
$12.00
|
$12.00
|
$12.00
|
$12.00
|
0
|
|
05/06/2024
|
$12.00
|
$12.00
|
$12.00
|
$12.00
|
0
|
|
04/06/2024
|
$12.00
|
$12.00
|
$9.15
|
$12.00
|
0
|
|
03/06/2024
|
$12.00
|
$12.00
|
$9.15
|
$12.00
|
0
|
|
31/05/2024
|
$12.00
|
$12.00
|
$12.00
|
$12.00
|
0
|
|
30/05/2024
|
$12.00
|
$12.00
|
$12.00
|
$12.00
|
0
|
|
29/05/2024
|
$12.00
|
$12.00
|
$11.50
|
$12.00
|
0
|
|
28/05/2024
|
$12.00
|
$13.00
|
$12.00
|
$12.00
|
50
|
|
27/05/2024
|
$11.70
|
$11.70
|
$11.45
|
$11.70
|
0
|