SNGN Romgaz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	19.98	20.10	19.84	20.00	20.00	0.81%	459,178
Aug 20, 2026	20.20	20.50	19.60	19.84	19.84	-0.30%	1,124,734
Aug 19, 2026	19.60	20.40	19.60	19.90	19.90	1.74%	619,472
Aug 18, 2026	19.06	19.60	19.02	19.56	19.56	2.84%	588,657
Aug 17, 2026	18.60	19.16	18.60	19.02	19.02	-0.94%	547,580
Aug 14, 2026	18.90	19.40	18.90	19.20	19.20	1.59%	463,788
Aug 13, 2026	18.58	19.00	18.58	18.90	18.90	1.83%	346,654
Aug 12, 2026	18.52	18.74	18.52	18.56	18.56	0.22%	304,258
Aug 11, 2026	18.68	18.86	18.52	18.52	18.52	-0.86%	563,475
Aug 10, 2026	18.44	18.84	18.44	18.68	18.68	1.63%	630,689
Aug 7, 2026	18.20	18.50	18.00	18.38	18.38	0.99%	379,742
Aug 6, 2026	18.30	18.30	17.76	18.20	18.20	-0.55%	667,018
Aug 5, 2026	18.42	18.44	18.20	18.30	18.30	0.11%	398,287
Aug 4, 2026	18.78	18.78	18.28	18.28	18.28	-1.83%	698,472
Aug 3, 2026	18.52	18.76	18.50	18.62	18.62	0.65%	240,567
Jul 31, 2026	18.34	18.50	18.22	18.50	18.50	0.87%	307,708
Jul 30, 2026	18.36	18.40	17.40	18.34	18.34	-0.33%	674,655
Jul 29, 2026	18.44	18.48	18.30	18.40	18.40	-0.54%	491,347
Jul 28, 2026	18.60	18.84	18.48	18.50	18.50	0.11%	659,954
Jul 27, 2026	18.58	18.96	18.22	18.48	18.48	-0.54%	579,182
Jul 24, 2026	18.78	19.02	18.36	18.58	18.58	-0.11%	956,500
Jul 23, 2026	18.72	19.44	18.42	18.60	18.60	1.64%	1,638,260
Jul 22, 2026	17.56	18.98	17.56	18.30	18.30	4.81%	1,875,448
Jul 21, 2026	16.38	17.58	16.38	17.46	17.46	7.25%	1,451,157
Jul 20, 2026	15.62	16.30	15.62	16.28	16.28	4.49%	425,989
Jul 17, 2026	15.78	15.90	15.44	15.58	15.58	-1.14%	360,786
Jul 16, 2026	15.30	15.76	15.26	15.76	15.76	3.68%	1,897,978
Jul 15, 2026	15.30	15.38	15.20	15.20	15.20	-0.26%	1,087,893
Jul 14, 2026	15.30	15.48	15.18	15.24	15.24	-0.39%	2,015,880
Jul 13, 2026	15.50	15.68	15.20	15.30	15.30	-1.29%	801,376
Jul 10, 2026	15.60	15.60	15.46	15.50	15.50	-	418,579
Jul 9, 2026	15.54	15.60	15.38	15.50	15.50	0.39%	595,273
Jul 8, 2026	15.50	15.60	15.38	15.44	15.44	-0.39%	340,419
Jul 7, 2026	15.68	15.68	15.30	15.50	15.50	-1.02%	491,435
Jul 6, 2026	15.70	15.80	15.44	15.66	15.66	0.11%	427,039
Jul 3, 2026	16.20	16.48	15.70	15.80	15.64	-2.11%	1,643,239
Jul 2, 2026	15.48	16.14	15.38	16.14	15.98	4.26%	792,175
Jul 1, 2026	15.16	15.48	15.14	15.48	15.33	3.06%	301,875
Jun 30, 2026	15.14	15.20	14.90	15.02	14.87	-0.53%	564,803
Jun 29, 2026	15.12	15.20	14.90	15.10	14.95	-	256,198
Jun 26, 2026	15.12	15.46	14.78	15.10	14.95	-	484,967
Jun 25, 2026	14.50	15.14	14.50	15.10	14.95	4.57%	535,395
Jun 24, 2026	14.46	14.54	14.30	14.44	14.30	-0.14%	230,932
Jun 23, 2026	14.22	14.50	14.14	14.46	14.32	1.69%	306,929
Jun 22, 2026	14.20	14.36	14.12	14.22	14.08	0.85%	135,962
Jun 19, 2026	14.20	14.40	14.06	14.10	13.96	-0.14%	182,668
Jun 18, 2026	13.94	14.28	13.94	14.12	13.98	3.07%	226,280
Jun 17, 2026	13.22	13.88	13.20	13.70	13.56	3.95%	189,719
Jun 16, 2026	13.20	13.26	13.18	13.18	13.05	-	494,927
Jun 15, 2026	13.30	13.30	13.14	13.18	13.05	-0.90%	221,385