SNGN Romgaz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	13.74	13.80	13.50	13.60	13.60	-1.16%	701,106
May 27, 2026	14.02	14.06	13.72	13.76	13.76	-1.71%	451,524
May 26, 2026	14.34	14.34	13.84	14.00	14.00	-2.10%	1,715,456
May 25, 2026	14.58	14.58	14.18	14.30	14.30	-1.38%	820,063
May 22, 2026	14.96	15.04	14.40	14.50	14.50	-2.16%	607,131
May 21, 2026	14.86	15.00	14.76	14.82	14.82	-0.27%	417,426
May 20, 2026	14.92	15.14	14.80	14.86	14.86	-0.27%	606,654
May 19, 2026	14.94	15.80	14.80	14.90	14.90	-	1,318,443
May 18, 2026	14.70	14.94	14.54	14.90	14.90	3.04%	235,726
May 15, 2026	14.42	14.64	14.30	14.46	14.46	2.12%	306,575
May 14, 2026	14.50	14.80	14.16	14.16	14.16	-1.39%	602,176
May 13, 2026	14.64	14.64	14.24	14.36	14.36	-1.10%	489,816
May 12, 2026	14.52	14.78	14.52	14.52	14.52	1.26%	563,290
May 11, 2026	14.32	14.88	14.32	14.34	14.34	1.70%	814,803
May 8, 2026	13.58	14.18	13.58	14.10	14.10	4.44%	482,147
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