SNGN Romgaz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	15.96	16.70	15.72	16.00	16.00	0.76%	705,607
Sep 17, 2026	15.40	15.98	15.02	15.88	15.88	3.12%	1,097,013
Sep 16, 2026	15.82	15.84	15.18	15.40	15.40	-2.53%	922,572
Sep 15, 2026	16.50	16.66	15.76	15.80	15.80	-3.89%	477,780
Sep 14, 2026	16.38	16.60	16.10	16.44	16.44	1.48%	463,156
Sep 11, 2026	16.00	16.72	15.02	16.20	16.20	0.25%	1,845,479
Sep 10, 2026	16.72	16.80	16.02	16.16	16.16	-3.35%	1,027,826
Sep 9, 2026	17.38	17.38	16.60	16.72	16.72	-2.79%	716,602
Sep 8, 2026	17.68	17.82	17.16	17.20	17.20	-2.60%	304,996
Sep 7, 2026	17.74	17.94	17.48	17.66	17.66	0.46%	189,809
Sep 4, 2026	18.02	18.16	17.30	17.58	17.58	-1.24%	347,912
Sep 3, 2026	17.82	18.06	17.78	17.80	17.80	1.60%	598,116
Sep 2, 2026	17.44	18.40	17.44	17.52	17.52	0.81%	1,121,646
Sep 1, 2026	17.12	17.58	16.92	17.38	17.38	3.45%	1,275,080
Aug 31, 2026	18.72	18.72	16.80	16.80	16.80	-10.45%	2,601,295
Aug 28, 2026	19.14	19.38	18.68	18.76	18.76	-1.99%	290,255
Aug 27, 2026	19.66	19.78	18.96	19.14	19.14	-2.64%	273,205
Aug 26, 2026	19.64	19.84	19.48	19.66	19.66	-1.01%	307,406
Aug 25, 2026	20.00	20.10	19.78	19.86	19.86	-0.50%	1,168,914
Aug 24, 2026	19.94	20.10	19.88	19.96	19.96	0.30%	199,350
Aug 21, 2026	19.98	20.10	19.84	19.90	19.90	0.30%	516,446
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