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

Snam Rete Gas ADR (OP: SNMRY )

9.500 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 9, 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 (%)
Mar 29, 2019 10.23 10.23 10.17 10.17 800 -0.04(-0.39%)
Mar 28, 2019 10.47 10.47 10.21 10.21 1,805 -0.11(-1.11%)
Mar 27, 2019 10.32 10.32 10.32 10.32 2,470 +0.05(+0.54%)
Mar 26, 2019 10.27 10.27 10.27 10.27 360 -0.01(-0.10%)
Mar 25, 2019 10.53 10.53 10.28 10.28 914 +0.05(+0.49%)
Mar 22, 2019 10.23 10.23 10.23 10.23 1,700 -0.20(-1.92%)
Mar 21, 2019 10.28 10.43 10.28 10.43 712 +0.17(+1.66%)
Mar 20, 2019 10.28 10.28 10.26 10.26 1,420 +0.04(+0.39%)
Mar 19, 2019 10.22 10.22 10.22 43 +0.00(+0.00%)
Mar 18, 2019 10.22 10.22 10.22 10.22 529 +0.37(+3.76%)
Mar 15, 2019 9.890 9.890 9.850 9.850 600 +0.07(+0.72%)
Mar 14, 2019 9.760 9.780 9.760 9.780 570 +0.05(+0.51%)
Mar 13, 2019 9.835 9.850 9.730 9.730 659 -0.04(-0.41%)
Mar 12, 2019 9.800 9.800 9.760 9.770 1,033 +0.03(+0.31%)
Mar 11, 2019 9.930 9.930 9.740 9.740 840 -0.21(-2.11%)
Mar 08, 2019 9.750 9.950 9.750 9.950 3,300 +0.23(+2.37%)
Mar 07, 2019 9.760 9.760 9.720 9.720 1,492 +0.12(+1.25%)
Mar 06, 2019 9.600 9.600 9.600 9.600 305 +0.02(+0.21%)
Mar 05, 2019 9.610 9.610 9.580 9.580 380 -0.05(-0.52%)
Mar 04, 2019 9.630 9.630 9.630 9.630 775 -0.13(-1.33%)
Mar 01, 2019 9.760 9.760 9.760 9.760 400 +0.00(+0.00%)
Feb 28, 2019 9.760 9.870 9.760 9.760 3,449 +0.09(+0.93%)
Feb 27, 2019 9.640 9.820 9.640 9.670 3,056 +0.03(+0.31%)
Feb 26, 2019 9.640 9.850 9.640 9.640 1,114 +0.13(+1.37%)
Feb 25, 2019 9.510 9.510 9.510 9.510 1,165 +0.09(+0.96%)
Feb 22, 2019 9.420 9.640 9.420 9.420 2,700 +0.02(+0.21%)
Feb 21, 2019 9.380 9.400 9.380 9.400 11,642 +0.03(+0.32%)
Feb 20, 2019 9.410 9.410 9.360 9.370 9,573 -0.05(-0.53%)
Feb 19, 2019 9.420 9.420 9.420 9.420 367 +0.09(+0.96%)
Feb 15, 2019 9.330 9.435 9.330 9.330 5,500 -0.19(-1.98%)
Feb 14, 2019 9.342 9.518 9.342 9.518 1,605 +0.23(+2.45%)
Feb 13, 2019 9.420 9.520 9.290 9.290 7,248 -0.17(-1.80%)
Feb 12, 2019 9.280 9.460 9.280 9.460 1,432 +0.13(+1.44%)
Feb 11, 2019 9.194 9.326 9.194 9.326 951 +0.23(+2.48%)
Feb 08, 2019 9.090 9.100 9.090 9.100 2,800 -0.10(-1.13%)
Feb 07, 2019 9.204 9.204 9.204 9.204 271 -0.33(-3.42%)
Feb 06, 2019 9.310 9.530 9.310 9.530 740 +0.19(+2.03%)
Feb 05, 2019 9.340 9.490 9.340 9.340 2,236 +0.02(+0.21%)
Feb 04, 2019 9.370 9.370 9.260 9.320 4,431 -0.04(-0.37%)
Feb 01, 2019 9.450 9.490 9.230 9.355 1,900 -0.08(-0.90%)
Jan 31, 2019 9.560 9.560 9.440 9.440 4,215 -0.12(-1.26%)
Jan 30, 2019 9.650 9.650 9.560 9.560 4,232 -0.06(-0.62%)
Jan 29, 2019 9.460 9.620 9.460 9.620 1,114 +0.18(+1.91%)
Jan 28, 2019 9.440 9.440 9.440 9.440 574 +0.24(+2.61%)
Jan 25, 2019 9.380 9.380 9.200 9.200 1,800 -0.12(-1.29%)
Jan 24, 2019 9.320 9.320 9.320 9.320 1,929 +0.07(+0.76%)
Jan 23, 2019 9.250 9.250 9.250 9.250 524 +0.15(+1.65%)
Jan 22, 2019 9.140 9.360 9.100 9.100 3,484 -0.05(-0.55%)
Jan 18, 2019 9.175 9.175 9.100 9.150 400 -0.24(-2.56%)
Jan 17, 2019 9.390 9.390 9.390 70 +0.00(+0.00%)
Jan 16, 2019 9.390 9.390 9.390 30 +0.00(+0.00%)
Jan 15, 2019 9.390 9.390 9.390 9.390 168 -0.02(-0.21%)
Jan 14, 2019 9.660 9.660 9.410 9.410 1,455 +0.11(+1.18%)
Jan 11, 2019 9.510 9.540 9.300 9.300 1,600 -0.07(-0.75%)
Jan 10, 2019 9.330 9.470 9.330 9.370 6,957 +0.04(+0.43%)
Jan 09, 2019 9.280 9.330 9.280 9.330 4,410 +0.03(+0.32%)
Jan 08, 2019 9.110 9.300 9.110 9.300 8,760 +0.02(+0.22%)
Jan 07, 2019 9.280 9.280 9.275 9.280 3,920 +0.01(+0.11%)
Jan 04, 2019 9.270 9.270 9.270 9.270 200 +0.25(+2.77%)
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.