Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Snam Rete Gas ADR (OP: SNMRY )

9.259 +0.115 (+1.26%)
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 10.16 10.26 10.16 10.26 2,533 +0.20(+1.99%)
Oct 30, 2017 10.06 10.06 10.06 10.06 405 +0.00(+0.00%)
Oct 27, 2017 9.940 10.06 9.940 10.06 2,337 +0.26(+2.65%)
Oct 26, 2017 9.800 9.900 9.770 9.800 7,387 +0.05(+0.51%)
Oct 25, 2017 9.880 10.00 9.750 9.750 93,207 -0.25(-2.50%)
Oct 24, 2017 10.14 10.14 10.00 10.00 1,320 +0.12(+1.21%)
Oct 23, 2017 9.880 9.880 9.880 9.880 740 -0.05(-0.50%)
Oct 20, 2017 10.13 10.13 9.930 9.930 420 -0.14(-1.39%)
Oct 19, 2017 10.03 10.07 10.03 10.07 9,820 +0.17(+1.72%)
Oct 18, 2017 9.900 9.900 9.900 9.900 683 +0.14(+1.43%)
Oct 17, 2017 9.920 9.960 9.760 9.760 2,882 -0.14(-1.41%)
Oct 16, 2017 9.992 10.03 9.900 9.900 1,244 -0.05(-0.50%)
Oct 13, 2017 10.08 10.08 9.940 9.950 4,026 -0.06(-0.60%)
Oct 12, 2017 10.00 10.10 9.960 10.01 855 +0.16(+1.62%)
Oct 11, 2017 9.840 9.850 9.840 9.850 1,720 +0.10(+1.03%)
Oct 10, 2017 9.800 9.800 9.750 9.750 1,272 -0.12(-1.21%)
Oct 09, 2017 9.870 9.870 9.870 9.870 364 +0.23(+2.38%)
Oct 06, 2017 9.760 9.760 9.640 9.640 4,338 -0.18(-1.83%)
Oct 05, 2017 9.820 9.820 9.820 9.820 855 +0.12(+1.24%)
Oct 04, 2017 9.430 9.740 9.430 9.700 5,066 -0.13(-1.32%)
Oct 03, 2017 9.800 9.830 9.780 9.830 665 +0.02(+0.20%)
Oct 02, 2017 9.620 9.810 9.620 9.810 2,620 +0.14(+1.45%)
Sep 29, 2017 9.810 9.810 9.640 9.670 5,767 -0.05(-0.51%)
Sep 28, 2017 9.720 9.720 9.720 9.720 524 -0.06(-0.61%)
Sep 27, 2017 9.780 9.780 9.780 9.780 1,465 -0.07(-0.71%)
Sep 26, 2017 9.890 9.890 9.820 9.850 1,871 +0.32(+3.36%)
Sep 25, 2017 9.530 9.530 9.530 9.530 1,154 -0.14(-1.45%)
Sep 22, 2017 9.833 9.833 9.670 9.670 13,330 -0.34(-3.40%)
Sep 21, 2017 9.960 10.01 9.960 10.01 776 +0.01(+0.10%)
Sep 20, 2017 10.00 10.00 10.00 10.00 273 +0.10(+1.01%)
Sep 19, 2017 9.900 9.900 9.790 9.900 4,544 +0.24(+2.48%)
Sep 18, 2017 10.00 10.00 9.660 9.660 1,035 -0.02(-0.21%)
Sep 15, 2017 9.710 10.00 9.680 9.680 1,682 -0.04(-0.41%)
Sep 14, 2017 9.860 9.860 9.640 9.720 2,320 -0.13(-1.32%)
Sep 13, 2017 9.730 9.850 9.730 9.850 4,865 -0.02(-0.20%)
Sep 12, 2017 10.02 10.02 9.870 9.870 6,231 -0.16(-1.55%)
Sep 11, 2017 10.03 10.03 10.03 10.03 329 -0.11(-1.04%)
Sep 08, 2017 10.17 10.17 10.13 10.13 4,569 +0.19(+1.91%)
Sep 06, 2017 9.940 9.940 9.940 106 +0.26(+2.69%)
Sep 05, 2017 10.01 10.01 9.680 9.680 3,424 -0.14(-1.43%)
Sep 01, 2017 9.820 9.820 9.820 9.820 363 +0.08(+0.82%)
Aug 31, 2017 9.860 9.860 9.550 9.740 442 +0.18(+1.88%)
Aug 30, 2017 9.490 9.770 9.490 9.560 940 -0.12(-1.24%)
Aug 29, 2017 9.750 9.750 9.510 9.680 1,397 -0.14(-1.43%)
Aug 28, 2017 9.670 9.820 9.670 9.820 2,946 +0.20(+2.08%)
Aug 25, 2017 9.440 9.630 9.440 9.620 3,645 -0.04(-0.41%)
Aug 24, 2017 9.660 9.660 9.660 9.660 1,080 +0.03(+0.31%)
Aug 22, 2017 9.630 9.630 9.630 0 -0.07(-0.72%)
Aug 21, 2017 9.390 9.700 9.390 9.700 5,772 +0.17(+1.79%)
Aug 18, 2017 9.700 9.700 9.529 9.529 2,199 -0.17(-1.76%)
Aug 17, 2017 9.490 9.700 9.490 9.700 1,600 +0.36(+3.85%)
Aug 16, 2017 9.350 9.350 9.330 9.340 2,656 -0.22(-2.30%)
Aug 15, 2017 9.440 9.560 9.440 9.560 5,431 +0.08(+0.84%)
Aug 11, 2017 9.480 9.480 9.480 95 -0.18(-1.86%)
Aug 10, 2017 9.660 9.660 9.660 9.660 512 +0.14(+1.47%)
Aug 09, 2017 9.520 9.640 9.510 9.520 2,619 -0.14(-1.45%)
Aug 08, 2017 9.660 9.660 9.660 9.660 397 -0.02(-0.21%)
Aug 07, 2017 9.600 9.680 9.500 9.680 3,346 +0.02(+0.21%)
Aug 04, 2017 9.340 9.660 9.340 9.660 11,845 +0.01(+0.10%)
Aug 03, 2017 9.430 9.650 9.430 9.650 616 -0.10(-1.03%)
Aug 02, 2017 9.750 9.750 9.750 9.750 1,010 +0.29(+3.07%)
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.