Skip to main content

Snam Rete Gas ADR (OP: SNMRY )

9.485 -0.015 (-0.16%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 10.06 10.22 10.04 10.22 4,555 +0.02(+0.20%)
Jan 30, 2013 10.13 10.20 10.12 10.20 7,122 -0.05(-0.49%)
Jan 29, 2013 10.12 10.25 10.12 10.25 11,228 +0.10(+0.99%)
Jan 28, 2013 10.11 10.15 10.11 10.15 2,402 +0.14(+1.40%)
Jan 25, 2013 10.03 10.08 10.00 10.01 7,343 +0.03(+0.30%)
Jan 24, 2013 9.935 9.990 9.862 9.980 9,366 +0.18(+1.84%)
Jan 23, 2013 9.890 9.890 9.800 9.800 3,713 -0.05(-0.51%)
Jan 22, 2013 9.810 9.850 9.755 9.850 2,285 +0.10(+1.03%)
Jan 18, 2013 9.640 9.780 9.610 9.750 3,067 -0.02(-0.20%)
Jan 17, 2013 9.740 9.770 9.700 9.770 3,400 +0.07(+0.72%)
Jan 16, 2013 9.640 9.700 9.610 9.700 13,273 -0.04(-0.41%)
Jan 15, 2013 9.473 9.760 9.473 9.740 227,134 +0.09(+0.93%)
Jan 14, 2013 9.460 9.650 9.450 9.650 43,228 +0.18(+1.90%)
Jan 12, 2013 9.371 9.470 9.320 9.470 6,812 +0.00(+0.00%)
Jan 11, 2013 9.371 9.470 9.320 9.470 6,812 +0.08(+0.85%)
Jan 10, 2013 9.207 9.390 9.207 9.390 1,611 +0.14(+1.51%)
Jan 09, 2013 9.260 9.270 9.140 9.250 1,195 +0.08(+0.87%)
Jan 08, 2013 9.100 9.170 9.050 9.170 2,262 -0.07(-0.76%)
Jan 07, 2013 9.210 9.240 9.120 9.240 2,659 -0.16(-1.70%)
Jan 04, 2013 9.370 9.400 9.280 9.400 4,667 +0.00(+0.00%)
Jan 03, 2013 9.280 9.400 9.280 9.400 5,123 -0.10(-1.05%)
Jan 02, 2013 9.510 9.510 9.370 9.500 5,247 +0.09(+0.96%)
Dec 31, 2012 9.380 9.410 9.350 9.410 3,863 +0.05(+0.53%)
Dec 28, 2012 9.220 9.360 9.200 9.360 6,992 -0.02(-0.21%)
Dec 27, 2012 9.370 9.380 9.230 9.380 1,539 +0.23(+2.51%)
Dec 26, 2012 9.490 9.490 9.100 9.150 3,136 -0.11(-1.19%)
Dec 24, 2012 9.160 9.290 9.160 9.260 2,980 -0.02(-0.22%)
Dec 21, 2012 9.150 9.280 9.130 9.280 2,636 +0.03(+0.32%)
Dec 20, 2012 9.250 9.250 9.110 9.250 7,249 +0.10(+1.09%)
Dec 19, 2012 9.240 9.240 9.110 9.150 10,440 +0.06(+0.66%)
Dec 18, 2012 9.150 9.210 9.080 9.090 2,101 -0.11(-1.20%)
Dec 17, 2012 9.070 9.200 9.060 9.200 2,110 +0.18(+2.00%)
Dec 14, 2012 8.990 9.100 8.960 9.020 3,343 +0.03(+0.33%)
Dec 13, 2012 8.920 8.990 8.890 8.990 3,033 +0.06(+0.67%)
Dec 12, 2012 8.985 8.985 8.930 8.930 2,169 +0.04(+0.45%)
Dec 11, 2012 8.780 8.890 8.780 8.890 4,445 +0.35(+4.10%)
Dec 10, 2012 8.640 8.640 8.540 8.540 3,233 -0.16(-1.84%)
Dec 07, 2012 8.590 8.710 8.590 8.700 1,152 -0.10(-1.14%)
Dec 06, 2012 8.800 8.800 8.800 8.800 1,841 -0.01(-0.11%)
Dec 05, 2012 8.890 8.900 8.810 8.810 13,055 -0.09(-1.01%)
Dec 04, 2012 8.828 8.900 8.828 8.900 2,647 +0.15(+1.71%)
Nov 30, 2012 8.840 8.840 8.750 8.750 3,170 -0.16(-1.80%)
Nov 29, 2012 8.949 8.949 8.810 8.910 13,933 +0.06(+0.68%)
Nov 28, 2012 8.840 8.850 8.770 8.850 2,554 +0.02(+0.23%)
Nov 27, 2012 8.700 8.830 8.650 8.830 3,452 -0.06(-0.67%)
Nov 26, 2012 8.790 8.890 8.770 8.890 3,998 -0.04(-0.45%)
Nov 24, 2012 8.750 8.930 8.750 8.930 300 +0.00(+0.00%)
Nov 23, 2012 8.750 8.930 8.750 8.930 300 +0.25(+2.88%)
Nov 21, 2012 8.680 8.710 8.610 8.680 7,929 +0.09(+1.05%)
Nov 20, 2012 8.530 8.650 8.530 8.590 4,062 +0.12(+1.42%)
Nov 19, 2012 8.470 8.470 8.470 8.470 184 +0.08(+0.95%)
Nov 16, 2012 8.400 8.400 8.390 8.390 628 -0.12(-1.41%)
Nov 15, 2012 8.510 8.510 8.510 8.510 651 -0.10(-1.16%)
Nov 14, 2012 8.550 8.633 8.550 8.610 3,699 +0.14(+1.65%)
Nov 13, 2012 8.490 8.530 8.470 8.470 5,516 -0.11(-1.28%)
Nov 12, 2012 8.470 8.590 8.470 8.580 86,963 +0.14(+1.66%)
Nov 09, 2012 8.440 8.550 8.440 8.440 3,623 +0.00(+0.00%)
Nov 08, 2012 8.470 8.510 8.440 8.440 6,227 -0.10(-1.17%)
Nov 07, 2012 8.500 8.550 8.500 8.540 939 -0.07(-0.81%)
Nov 06, 2012 8.590 8.750 8.570 8.610 5,507 -0.06(-0.69%)
Nov 05, 2012 8.500 8.670 8.470 8.670 1,295 +0.10(+1.17%)
Nov 02, 2012 8.640 8.660 8.570 8.570 6,218 -0.24(-2.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.