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 (%)
Jul 31, 2013 9.370 9.520 9.340 9.520 3,640 +0.06(+0.63%)
Jul 30, 2013 9.450 9.460 9.320 9.460 7,256 +0.07(+0.75%)
Jul 29, 2013 9.300 9.390 9.252 9.390 6,663 +0.05(+0.54%)
Jul 26, 2013 9.380 9.410 9.240 9.340 13,833 -0.06(-0.64%)
Jul 25, 2013 9.200 9.400 9.200 9.400 17,183 +0.06(+0.64%)
Jul 24, 2013 9.180 9.340 9.110 9.340 10,498 -0.06(-0.64%)
Jul 23, 2013 9.350 9.430 9.280 9.400 8,693 +0.05(+0.53%)
Jul 22, 2013 9.360 9.360 9.310 9.350 18,424 -0.21(-2.20%)
Jul 19, 2013 9.280 9.560 9.280 9.560 20,751 +0.30(+3.24%)
Jul 18, 2013 9.110 9.270 9.110 9.260 29,228 +0.05(+0.54%)
Jul 17, 2013 9.170 9.210 9.010 9.210 4,757 +0.21(+2.33%)
Jul 16, 2013 8.970 9.090 8.880 9.000 11,997 -0.02(-0.22%)
Jul 15, 2013 9.020 9.020 8.830 9.020 2,339 +0.00(+0.00%)
Jul 12, 2013 8.930 9.020 8.890 9.020 4,576 -0.24(-2.59%)
Jul 11, 2013 9.110 9.260 8.980 9.260 6,001 +0.26(+2.89%)
Jul 10, 2013 8.930 9.140 8.930 9.000 7,767 +0.02(+0.17%)
Jul 09, 2013 8.900 9.080 8.890 8.985 7,311 -0.17(-1.80%)
Jul 08, 2013 9.090 9.150 9.090 9.150 15,067 -0.03(-0.33%)
Jul 05, 2013 9.180 9.180 8.980 9.180 3,663 +0.25(+2.80%)
Jul 03, 2013 9.020 9.080 8.930 8.930 3,084 -0.32(-3.46%)
Jul 02, 2013 9.150 9.260 8.980 9.250 30,516 +0.05(+0.54%)
Jul 01, 2013 9.160 9.200 9.120 9.200 13,090 +0.09(+0.99%)
Jun 28, 2013 9.065 9.140 8.980 9.110 6,877 -0.03(-0.33%)
Jun 26, 2013 9.020 9.140 8.980 9.140 9,365 +0.03(+0.33%)
Jun 25, 2013 8.790 9.110 8.790 9.110 13,338 -0.11(-1.19%)
Jun 24, 2013 9.010 9.220 9.000 9.220 14,701 -0.06(-0.65%)
Jun 21, 2013 9.180 9.280 9.110 9.280 5,071 +0.08(+0.87%)
Jun 20, 2013 9.250 9.400 9.200 9.200 11,238 -0.44(-4.56%)
Jun 19, 2013 9.530 9.700 9.420 9.640 12,161 +0.01(+0.10%)
Jun 18, 2013 9.720 9.790 9.630 9.630 5,929 -0.15(-1.53%)
Jun 17, 2013 9.720 9.780 9.550 9.780 15,112 +0.27(+2.84%)
Jun 14, 2013 9.510 9.570 9.430 9.510 5,563 +0.08(+0.85%)
Jun 13, 2013 9.310 9.430 9.290 9.430 6,321 +0.01(+0.11%)
Jun 12, 2013 9.420 9.420 9.270 9.420 12,267 +0.05(+0.53%)
Jun 11, 2013 9.320 9.370 9.170 9.370 6,368 -0.01(-0.11%)
Jun 10, 2013 9.390 9.390 9.380 9.380 3,822 +0.13(+1.41%)
Jun 07, 2013 9.060 9.300 9.060 9.250 4,838 +0.14(+1.54%)
Jun 06, 2013 9.230 9.370 9.100 9.110 14,555 -0.25(-2.67%)
Jun 05, 2013 9.470 9.470 9.300 9.360 11,387 -0.26(-2.70%)
Jun 04, 2013 9.460 9.620 9.460 9.620 12,407 -0.04(-0.41%)
Jun 03, 2013 9.450 9.660 9.450 9.660 9,956 +0.01(+0.10%)
May 31, 2013 9.498 9.650 9.400 9.650 12,059 +0.06(+0.63%)
May 30, 2013 9.460 9.590 9.450 9.590 5,369 +0.10(+1.05%)
May 29, 2013 9.510 9.510 9.340 9.490 21,805 +0.10(+1.06%)
May 28, 2013 9.580 9.580 9.350 9.390 289,784 -0.05(-0.53%)
May 24, 2013 9.340 9.440 9.340 9.440 5,870 +0.06(+0.64%)
May 23, 2013 9.300 9.380 9.200 9.380 5,380 +0.01(+0.11%)
May 22, 2013 9.400 9.480 9.270 9.370 29,437 -0.06(-0.64%)
May 21, 2013 9.540 9.540 9.430 9.430 2,877 -0.32(-3.28%)
May 20, 2013 9.584 9.790 9.448 9.750 6,160 -0.09(-0.91%)
May 17, 2013 9.770 9.840 9.770 9.840 1,742 +0.04(+0.41%)
May 16, 2013 9.777 9.930 9.720 9.800 7,232 -0.06(-0.61%)
May 15, 2013 9.680 9.860 9.680 9.860 4,677 +0.03(+0.31%)
May 13, 2013 9.830 9.830 9.795 9.830 4,401 +0.12(+1.24%)
May 10, 2013 9.710 9.710 9.590 9.710 4,343 +0.08(+0.83%)
May 09, 2013 9.570 9.630 9.570 9.630 2,499 -0.30(-3.02%)
May 08, 2013 10.21 10.21 9.730 9.930 35,240 -0.15(-1.49%)
May 07, 2013 9.931 10.08 9.931 10.08 3,642 +0.08(+0.80%)
May 06, 2013 9.980 10.00 9.860 10.00 3,090 +0.04(+0.40%)
May 03, 2013 9.960 9.960 9.944 9.960 1,329 +0.28(+2.89%)
May 02, 2013 9.710 9.850 9.680 9.680 1,254 -0.23(-2.32%)
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.