SNGN Romgaz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	13.10	14.00	13.08	13.50	13.50	4.49%	861,162
May 6, 2026	12.58	13.00	12.58	12.92	12.92	2.70%	379,127
May 5, 2026	12.16	12.70	12.10	12.58	12.58	2.95%	452,817
May 4, 2026	12.24	12.24	12.04	12.22	12.22	-0.16%	314,133
Apr 30, 2026	12.64	12.68	12.22	12.24	12.24	-3.16%	370,930
Apr 29, 2026	12.56	12.74	12.56	12.64	12.64	0.64%	160,384
Apr 28, 2026	12.70	12.92	12.50	12.56	12.56	-2.64%	551,358
Apr 27, 2026	12.92	13.06	12.50	12.90	12.90	0.94%	728,317
Apr 24, 2026	12.62	13.16	12.62	12.78	12.78	1.27%	753,298
Apr 23, 2026	12.46	12.70	12.46	12.62	12.62	1.45%	312,815
Apr 22, 2026	12.26	12.60	12.26	12.44	12.44	1.30%	226,516
Apr 21, 2026	12.26	12.34	12.02	12.28	12.28	-0.32%	466,907
Apr 20, 2026	12.60	12.78	12.32	12.32	12.32	-2.99%	955,873
Apr 17, 2026	12.44	12.86	12.44	12.70	12.70	2.09%	665,539
Apr 16, 2026	12.16	12.44	12.10	12.44	12.44	2.64%	531,986
Apr 15, 2026	12.00	12.16	11.96	12.12	12.12	1.68%	247,494
Apr 14, 2026	12.04	12.28	11.92	11.92	11.92	-	2,061,290
Apr 9, 2026	12.00	12.04	11.90	11.92	11.92	-0.67%	207,275
Apr 8, 2026	12.00	12.06	11.94	12.00	12.00	0.17%	230,256
Apr 7, 2026	11.72	11.98	11.72	11.98	11.98	2.22%	354,566
Apr 6, 2026	11.72	11.88	11.72	11.72	11.72	-	1,484,450
Apr 3, 2026	11.80	11.84	11.70	11.72	11.72	-0.51%	49,629
Apr 2, 2026	11.90	11.90	11.72	11.78	11.78	-0.84%	52,327
Apr 1, 2026	11.94	12.00	11.76	11.88	11.88	-0.50%	251,506
Mar 31, 2026	11.28	11.94	11.16	11.94	11.94	6.23%	933,523
Mar 30, 2026	11.50	11.58	11.06	11.24	11.24	-2.26%	567,186
Mar 27, 2026	11.80	11.82	11.42	11.50	11.50	-2.21%	280,936
Mar 26, 2026	11.90	11.90	11.70	11.76	11.76	-0.84%	150,913
Mar 25, 2026	11.80	11.92	11.80	11.86	11.86	0.34%	73,980
Mar 24, 2026	11.94	11.96	11.78	11.82	11.82	-0.67%	301,186
Mar 23, 2026	11.90	12.00	11.60	11.90	11.90	-	238,674
Mar 20, 2026	11.94	12.08	11.88	11.90	11.90	-	206,914
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