SNGN Romgaz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	11.90	11.90	11.60	11.88	11.88	-0.17%	180,041
Mar 20, 2026	11.94	12.08	11.90	11.90	11.90	-	197,776
Mar 19, 2026	11.98	12.00	11.82	11.90	11.90	-0.34%	210,149
Mar 18, 2026	11.92	12.00	11.78	11.94	11.94	0.17%	475,462
Mar 17, 2026	11.90	11.96	11.84	11.92	11.92	0.51%	214,531
Mar 16, 2026	11.92	11.94	11.76	11.86	11.86	-0.34%	146,594
Mar 13, 2026	12.00	12.00	11.82	11.90	11.90	-0.83%	320,556
Mar 12, 2026	11.90	12.14	11.84	12.00	12.00	0.84%	679,135
Mar 11, 2026	11.66	11.92	11.66	11.90	11.90	2.59%	456,416
Mar 10, 2026	11.42	11.62	11.40	11.60	11.60	1.75%	332,731
Mar 9, 2026	11.46	11.50	11.34	11.40	11.40	-0.52%	399,704
Mar 6, 2026	11.58	11.58	11.40	11.46	11.46	-	262,019
Mar 5, 2026	11.60	11.76	11.36	11.46	11.46	-0.52%	841,955
Mar 4, 2026	11.58	11.80	11.40	11.52	11.52	-0.52%	746,576
Mar 3, 2026	11.84	12.20	11.50	11.58	11.58	-1.53%	831,213
Mar 2, 2026	11.52	11.84	11.40	11.76	11.76	1.38%	1,060,531
Feb 27, 2026	11.82	11.92	11.60	11.60	11.60	-0.17%	1,019,728
Feb 26, 2026	11.80	11.92	11.60	11.62	11.62	-1.36%	527,766
Feb 25, 2026	11.78	11.90	11.70	11.78	11.78	-	729,613
Feb 24, 2026	11.90	11.92	11.76	11.78	11.78	-1.01%	702,331
Feb 23, 2026	11.66	11.90	11.56	11.90	11.90	2.94%	357,233
Feb 20, 2026	11.60	11.68	11.50	11.56	11.56	-0.34%	382,120
Feb 19, 2026	11.58	11.60	11.36	11.60	11.60	1.22%	617,281
Feb 18, 2026	11.54	11.70	11.46	11.46	11.46	-0.35%	662,212
Feb 17, 2026	11.66	11.90	11.48	11.50	11.50	-1.20%	1,753,943
Feb 16, 2026	11.44	11.64	11.40	11.64	11.64	2.65%	522,396
Feb 13, 2026	11.44	11.48	11.16	11.34	11.34	-1.39%	527,362
Feb 12, 2026	10.98	11.62	10.94	11.50	11.50	5.12%	673,903
Feb 11, 2026	10.96	11.02	10.90	10.94	10.94	-0.18%	451,976
Feb 10, 2026	10.98	11.00	10.82	10.96	10.96	0.55%	710,505
Feb 9, 2026	11.00	11.06	10.86	10.90	10.90	-0.91%	515,328
Feb 6, 2026	11.12	11.12	10.88	11.00	11.00	-1.26%	631,484
Feb 5, 2026	11.12	11.30	11.04	11.14	11.14	0.18%	1,291,397
Feb 4, 2026	11.30	11.30	11.12	11.12	11.12	-0.89%	772,392
Feb 3, 2026	11.18	11.36	11.18	11.22	11.22	0.90%	985,460
Feb 2, 2026	11.32	11.32	10.90	11.12	11.12	-1.77%	592,323
Jan 30, 2026	11.52	11.64	11.32	11.32	11.32	-1.74%	396,724
Jan 29, 2026	11.76	11.80	11.40	11.52	11.52	-2.04%	11,159,380
Jan 28, 2026	11.70	11.88	11.56	11.76	11.76	1.03%	646,199
Jan 27, 2026	11.78	11.94	11.62	11.64	11.64	-0.85%	1,628,019
Jan 26, 2026	11.62	11.78	11.62	11.74	11.74	1.21%	318,796
Jan 23, 2026	11.16	11.66	11.14	11.60	11.60	4.50%	1,743,467
Jan 22, 2026	11.18	11.20	10.98	11.10	11.10	1.46%	1,090,434
Jan 21, 2026	11.20	11.24	10.80	10.94	10.94	-2.67%	893,676
Jan 20, 2026	11.34	11.34	11.22	11.24	11.24	-0.88%	660,894
Jan 19, 2026	11.58	11.60	11.28	11.34	11.34	-2.07%	1,003,769
Jan 16, 2026	11.54	11.76	11.46	11.58	11.58	0.70%	1,016,358
Jan 15, 2026	11.64	11.70	11.46	11.50	11.50	-0.52%	980,357
Jan 14, 2026	11.44	11.68	11.24	11.56	11.56	2.85%	610,288
Jan 13, 2026	11.38	11.86	11.10	11.24	11.24	-0.35%	1,220,807