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

Snam Rete Gas ADR (OP: SNMRY )

9.060 +0.080 (+0.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
Feb 27, 2015 10.11 10.11 10.11 10.11 323 +0.08(+0.82%)
Feb 26, 2015 10.03 10.03 9.970 10.03 3,200 +0.00(+0.00%)
Feb 24, 2015 10.03 10.03 10.03 146 +0.12(+1.21%)
Feb 23, 2015 9.890 9.940 9.884 9.910 37,917 -0.14(-1.39%)
Feb 20, 2015 9.899 10.10 9.899 10.05 35,886 +0.32(+3.29%)
Feb 19, 2015 9.700 9.730 9.660 9.730 1,432 -0.03(-0.31%)
Feb 18, 2015 9.640 9.760 9.630 9.760 2,628 +0.19(+1.94%)
Feb 17, 2015 9.530 9.574 9.530 9.574 1,420 -0.09(-0.89%)
Feb 13, 2015 9.660 9.660 9.660 0 -0.02(-0.21%)
Feb 12, 2015 9.620 9.710 9.620 9.680 2,705 +0.15(+1.57%)
Feb 11, 2015 9.590 9.610 9.500 9.530 5,533 +0.26(+2.80%)
Feb 10, 2015 9.250 9.290 9.200 9.270 13,655 +0.15(+1.64%)
Feb 09, 2015 9.180 9.180 9.120 9.120 4,424 -0.31(-3.29%)
Feb 06, 2015 9.500 9.520 9.345 9.430 15,313 -0.07(-0.74%)
Feb 05, 2015 9.480 9.515 9.480 9.500 1,586 -0.11(-1.14%)
Feb 04, 2015 9.670 9.670 9.590 9.610 3,719 -0.27(-2.73%)
Feb 03, 2015 9.830 9.960 9.830 9.880 5,865 +0.11(+1.13%)
Feb 02, 2015 9.690 9.770 9.690 9.770 1,280 +0.07(+0.72%)
Jan 30, 2015 9.765 9.810 9.700 9.700 1,695 -0.13(-1.32%)
Jan 29, 2015 9.820 9.840 9.815 9.830 3,327 +0.12(+1.24%)
Jan 28, 2015 9.810 9.810 9.710 9.710 603 -0.11(-1.10%)
Jan 27, 2015 9.880 9.880 9.818 9.818 2,076 +0.10(+1.01%)
Jan 26, 2015 9.685 9.780 9.685 9.720 2,854 +0.16(+1.62%)
Jan 23, 2015 9.587 9.587 9.565 9.565 3,044 -0.18(-1.80%)
Jan 22, 2015 9.740 9.740 9.740 9.740 1,651 +0.23(+2.42%)
Jan 21, 2015 9.475 9.520 9.475 9.510 1,721 -0.03(-0.31%)
Jan 20, 2015 9.520 9.550 9.520 9.540 5,247 +0.03(+0.32%)
Jan 16, 2015 9.510 9.510 9.510 0 +0.25(+2.70%)
Jan 15, 2015 9.286 9.315 9.260 9.260 1,855 -0.05(-0.54%)
Jan 14, 2015 9.240 9.310 9.240 9.310 1,196 -0.04(-0.43%)
Jan 13, 2015 9.350 0 +0.02(+0.21%)
Jan 12, 2015 9.200 9.338 9.200 9.330 20,243 +0.13(+1.41%)
Jan 09, 2015 9.180 9.200 9.160 9.200 1,722 -0.15(-1.60%)
Jan 08, 2015 9.410 9.435 9.350 9.350 904 +0.10(+1.08%)
Jan 07, 2015 9.210 9.250 9.180 9.250 2,709 -0.03(-0.32%)
Jan 06, 2015 9.400 9.400 9.280 9.280 2,494 -0.08(-0.85%)
Jan 05, 2015 9.410 9.410 9.290 9.360 1,536 -0.33(-3.41%)
Jan 02, 2015 9.790 9.790 9.690 9.690 1,065 -0.12(-1.22%)
Dec 31, 2014 9.810 9.810 9.810 0 -0.06(-0.61%)
Dec 30, 2014 9.910 9.970 9.860 9.870 5,409 -0.12(-1.20%)
Dec 29, 2014 9.970 9.990 9.950 9.990 2,979 -0.08(-0.84%)
Dec 26, 2014 10.07 10.07 10.07 10.07 405 +0.05(+0.55%)
Dec 24, 2014 10.02 10.02 10.02 0 -0.01(-0.10%)
Dec 23, 2014 9.980 10.04 9.980 10.03 1,473 +0.04(+0.40%)
Dec 22, 2014 9.900 9.990 9.890 9.990 14,042 +0.04(+0.40%)
Dec 19, 2014 9.920 9.950 9.870 9.950 2,921 -0.10(-1.00%)
Dec 18, 2014 9.850 10.05 9.850 10.05 17,167 +0.28(+2.87%)
Dec 17, 2014 9.850 10.02 9.770 9.770 3,914 -0.14(-1.39%)
Dec 16, 2014 9.972 10.00 9.880 9.908 10,936 +0.43(+4.51%)
Dec 15, 2014 9.580 9.580 9.480 9.480 2,721 -0.26(-2.72%)
Dec 12, 2014 9.925 9.925 9.740 9.745 4,963 -0.24(-2.35%)
Dec 11, 2014 10.10 10.10 9.980 9.980 2,371 -0.02(-0.20%)
Dec 10, 2014 10.06 10.06 10.00 10.00 2,116 -0.04(-0.45%)
Dec 09, 2014 10.15 10.15 9.990 10.04 39,028 -0.29(-2.81%)
Dec 08, 2014 10.38 10.38 10.30 10.34 1,840 +0.01(+0.05%)
Dec 05, 2014 10.36 10.36 10.33 10.33 2,920 +0.12(+1.18%)
Dec 04, 2014 10.25 10.26 10.21 10.21 1,489 -0.15(-1.45%)
Dec 03, 2014 10.40 10.40 10.30 10.36 1,215 -0.03(-0.29%)
Dec 02, 2014 10.43 10.43 10.38 10.39 5,610 -0.13(-1.24%)
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.