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

Snam Rete Gas ADR (OP: SNMRY )

9.485 -0.015 (-0.16%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 10, 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 (%)
May 31, 2017 9.340 9.340 9.340 9.340 822 +0.40(+4.47%)
May 30, 2017 9.180 9.180 9.020 8.940 2,391 -0.27(-2.93%)
May 26, 2017 9.228 9.228 9.030 9.210 1,456 +0.18(+1.99%)
May 25, 2017 9.030 9.110 9.030 9.030 2,231 +0.00(+0.00%)
May 24, 2017 9.200 9.200 9.030 9.030 1,972 -0.36(-3.83%)
May 23, 2017 9.390 9.390 9.390 9.390 928 +0.11(+1.19%)
May 22, 2017 9.400 9.440 9.280 9.280 1,917 +0.22(+2.43%)
May 19, 2017 9.050 9.670 9.050 9.060 4,068 -0.20(-2.16%)
May 18, 2017 9.660 9.660 9.260 9.260 5,535 +0.07(+0.76%)
May 17, 2017 9.560 9.560 9.190 9.190 1,952 -0.48(-4.94%)
May 16, 2017 9.290 9.668 9.290 9.668 1,410 +0.47(+5.09%)
May 15, 2017 9.570 9.570 9.200 9.200 2,886 +0.01(+0.11%)
May 12, 2017 9.600 9.600 9.190 9.190 967 +0.00(+0.00%)
May 11, 2017 9.250 9.250 9.190 9.190 709 -0.14(-1.50%)
May 10, 2017 9.330 9.370 9.330 9.330 5,270 +0.18(+1.97%)
May 09, 2017 9.280 9.280 9.150 9.150 2,502 -0.16(-1.72%)
May 08, 2017 9.310 9.310 9.310 9.310 872 +0.08(+0.91%)
May 05, 2017 9.230 9.330 9.226 9.226 3,698 +0.02(+0.17%)
May 04, 2017 9.040 9.210 9.040 9.210 4,156 +0.20(+2.22%)
May 03, 2017 8.980 9.010 8.890 9.010 1,611 +0.12(+1.35%)
May 02, 2017 8.990 9.030 8.890 8.890 285,727 -0.08(-0.89%)
May 01, 2017 8.920 8.980 8.860 8.970 4,895 +0.23(+2.63%)
Apr 28, 2017 8.730 8.850 8.730 8.740 15,863 -0.05(-0.59%)
Apr 27, 2017 8.716 8.792 8.700 8.792 1,263 +0.07(+0.86%)
Apr 26, 2017 8.720 8.760 8.717 8.717 5,054 -0.05(-0.60%)
Apr 25, 2017 8.780 8.880 8.770 8.770 3,443 -0.17(-1.90%)
Apr 24, 2017 8.850 8.950 8.850 8.940 950 +0.53(+6.30%)
Apr 21, 2017 8.410 8.410 8.410 8.410 425 -0.27(-3.11%)
Apr 20, 2017 8.680 8.680 8.540 8.680 3,512 -0.02(-0.23%)
Apr 19, 2017 8.700 8.700 8.680 8.700 2,345 -0.03(-0.34%)
Apr 18, 2017 8.700 8.730 8.700 8.730 7,791 -0.21(-2.35%)
Apr 17, 2017 8.650 8.940 8.610 8.940 11,505 +0.19(+2.17%)
Apr 13, 2017 8.730 8.750 8.730 8.750 10,139 +0.04(+0.46%)
Apr 11, 2017 8.710 8.710 8.710 116 +0.17(+1.99%)
Apr 10, 2017 8.570 8.570 8.540 8.540 9,260 -0.05(-0.58%)
Apr 07, 2017 8.480 8.590 8.460 8.590 2,845 -0.05(-0.58%)
Apr 06, 2017 8.670 8.670 8.640 8.640 2,825 +0.03(+0.35%)
Apr 05, 2017 8.540 8.610 8.540 8.610 3,823 +0.03(+0.35%)
Apr 04, 2017 8.440 8.580 8.440 8.580 330 +0.03(+0.35%)
Apr 03, 2017 8.550 8.550 8.550 8.550 664 -0.02(-0.23%)
Mar 31, 2017 8.700 8.700 8.570 8.570 3,220 +0.13(+1.54%)
Mar 30, 2017 8.440 8.440 8.440 8.440 225 -0.16(-1.83%)
Mar 29, 2017 8.597 8.597 8.597 8.597 690 -0.14(-1.64%)
Mar 28, 2017 8.660 8.740 8.660 8.740 1,457 +0.12(+1.36%)
Mar 27, 2017 8.623 8.623 8.623 8.623 423 +0.08(+0.97%)
Mar 24, 2017 8.500 8.540 8.500 8.540 1,598 -0.05(-0.56%)
Mar 23, 2017 8.588 8.588 8.588 8.588 1,730 +0.02(+0.27%)
Mar 22, 2017 8.540 8.565 8.470 8.565 3,054 +0.06(+0.76%)
Mar 21, 2017 8.550 8.550 8.400 8.500 2,263 +0.18(+2.16%)
Mar 20, 2017 8.420 8.420 8.320 8.320 1,405 -0.11(-1.30%)
Mar 17, 2017 8.400 8.430 8.330 8.430 1,173 +0.04(+0.48%)
Mar 16, 2017 8.220 8.390 8.220 8.390 1,596 +0.27(+3.33%)
Mar 14, 2017 8.120 8.120 8.120 195 -0.11(-1.34%)
Mar 13, 2017 8.170 8.280 8.170 8.230 1,389 +0.10(+1.23%)
Mar 10, 2017 8.130 8.130 8.130 8.130 1,006 -0.04(-0.49%)
Mar 09, 2017 8.128 8.170 8.128 8.170 2,249 +0.25(+3.16%)
Mar 08, 2017 8.032 8.032 7.920 7.920 2,670 -0.02(-0.25%)
Mar 07, 2017 8.080 8.080 7.940 7.940 1,850 -0.13(-1.61%)
Mar 06, 2017 8.160 8.160 8.070 8.070 965 -0.03(-0.37%)
Mar 03, 2017 8.154 8.154 8.100 8.100 545 +0.08(+1.00%)
Mar 02, 2017 8.020 8.020 8.020 8.020 386 -0.03(-0.37%)
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.