SNGN Romgaz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	13.26	13.44	13.24	13.30	13.17	0.76%	238,105
Jun 11, 2026	13.18	13.24	13.12	13.20	13.07	0.15%	426,972
Jun 10, 2026	13.22	13.24	13.14	13.18	13.05	-0.15%	246,998
Jun 9, 2026	13.28	13.28	13.12	13.20	13.07	-	442,432
Jun 8, 2026	13.18	13.28	13.12	13.20	13.07	-	420,477
Jun 5, 2026	13.28	13.30	13.12	13.20	13.07	-0.15%	261,694
Jun 4, 2026	13.30	13.34	13.14	13.22	13.09	-	624,176
Jun 3, 2026	13.38	13.44	13.16	13.22	13.09	-	820,560
Jun 2, 2026	13.38	13.82	13.20	13.22	13.09	-	1,073,195
May 29, 2026	13.60	13.60	13.18	13.22	13.09	-2.79%	877,446
May 28, 2026	13.74	13.80	13.50	13.60	13.46	-1.16%	701,106
May 27, 2026	14.02	14.06	13.72	13.76	13.62	-1.71%	451,524
May 26, 2026	14.34	14.34	13.84	14.00	13.86	-2.10%	1,715,456
May 25, 2026	14.58	14.58	14.18	14.30	14.16	-1.38%	820,063
May 22, 2026	14.96	15.04	14.40	14.50	14.36	-2.16%	607,131