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

Snam Rete Gas ADR (OP: SNMRY )

9.560 +0.075 (+0.79%)
Streaming Delayed Price Updated: 1:47 PM EDT, May 13, 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, 2020 10.31 10.31 10.31 10.31 100 -0.07(-0.67%)
Jul 30, 2020 10.38 10.38 10.38 10.38 160 -0.28(-2.63%)
Jul 29, 2020 10.66 10.66 10.66 10.66 370 -0.29(-2.69%)
Jul 28, 2020 11.02 11.02 10.96 10.96 498 +0.02(+0.18%)
Jul 27, 2020 10.94 10.94 10.94 208 +0.00(+0.00%)
Jul 24, 2020 10.94 10.94 10.94 10.94 100 +0.24(+2.24%)
Jul 23, 2020 10.70 10.70 10.70 10.70 135 -0.06(-0.60%)
Jul 22, 2020 10.76 10.76 10.76 10.76 165 -0.35(-3.15%)
Jul 21, 2020 11.11 11.11 11.11 11.11 145 +0.68(+6.52%)
Jul 20, 2020 10.43 10.43 10.43 10.43 398 +0.20(+1.99%)
Jul 17, 2020 10.23 10.23 10.23 45 +0.00(+0.00%)
Jul 16, 2020 10.59 10.59 10.23 10.23 2,423 -0.09(-0.91%)
Jul 15, 2020 10.05 10.32 10.05 10.32 1,351 -0.15(-1.43%)
Jul 14, 2020 10.47 10.47 10.47 77 +0.00(+0.00%)
Jul 13, 2020 10.09 10.47 10.09 10.47 2,066 +0.60(+6.08%)
Jul 10, 2020 9.900 9.900 9.870 9.870 900 -0.11(-1.10%)
Jul 09, 2020 9.980 9.980 9.980 9.980 2,181 -0.37(-3.57%)
Jul 08, 2020 10.01 10.35 10.01 10.35 770 +0.45(+4.55%)
Jul 07, 2020 9.890 9.990 9.890 9.900 337 -0.26(-2.56%)
Jul 06, 2020 9.750 10.16 9.750 10.16 872 +0.34(+3.46%)
Jul 02, 2020 9.820 9.820 9.820 9.820 200 +0.25(+2.61%)
Jul 01, 2020 9.570 9.570 9.570 56 +0.00(+0.00%)
Jun 30, 2020 9.970 9.970 9.570 9.570 1,547 -0.08(-0.83%)
Jun 29, 2020 9.650 9.650 9.650 9.650 212 +0.20(+2.12%)
Jun 26, 2020 9.450 9.450 9.450 95 +0.00(+0.00%)
Jun 25, 2020 9.320 9.580 9.320 9.450 934 +0.04(+0.43%)
Jun 24, 2020 9.670 9.780 9.290 9.410 2,006 -0.26(-2.69%)
Jun 23, 2020 9.670 9.670 9.670 9.670 115 -0.09(-0.92%)
Jun 22, 2020 9.805 9.805 9.760 9.760 488 -0.30(-2.98%)
Jun 19, 2020 10.04 10.06 10.04 10.06 1,100 +0.06(+0.60%)
Jun 18, 2020 10.00 10.00 10.00 10.00 908 +0.00(+0.00%)
Jun 17, 2020 10.35 10.35 10.00 10.00 887 -0.22(-2.15%)
Jun 16, 2020 10.22 10.22 10.22 10.22 207 +0.22(+2.20%)
Jun 15, 2020 9.992 10.00 9.992 10.00 678 +0.36(+3.73%)
Jun 12, 2020 9.640 9.640 9.640 9.640 100 +0.00(+0.00%)
Jun 11, 2020 9.770 9.770 9.640 9.640 711 -0.81(-7.75%)
Jun 10, 2020 10.05 10.45 10.05 10.45 385 +0.18(+1.75%)
Jun 09, 2020 10.27 10.27 10.27 120 +0.00(+0.00%)
Jun 08, 2020 10.07 10.27 10.03 10.27 2,184 +0.24(+2.39%)
Jun 05, 2020 10.03 10.03 10.03 122 +0.00(+0.00%)
Jun 04, 2020 10.16 10.25 10.03 10.03 1,651 +0.12(+1.21%)
Jun 03, 2020 9.910 9.910 9.910 9.910 1,281 +0.20(+2.06%)
Jun 02, 2020 9.750 9.795 9.710 9.710 2,113 +0.21(+2.18%)
Jun 01, 2020 9.500 9.502 9.500 9.502 400 +0.36(+3.97%)
May 29, 2020 9.279 9.280 9.140 9.140 2,800 -0.17(-1.83%)
May 28, 2020 9.190 9.375 9.150 9.310 2,115 +0.47(+5.38%)
May 27, 2020 8.910 8.910 8.835 8.835 602 -0.29(-3.23%)
May 26, 2020 8.920 9.130 8.920 9.130 620 +0.35(+3.99%)
May 22, 2020 8.580 8.780 8.580 8.780 500 -0.02(-0.23%)
May 21, 2020 8.775 8.820 8.775 8.800 873 -0.16(-1.79%)
May 20, 2020 8.640 8.970 8.640 8.960 9,773 +0.04(+0.45%)
May 19, 2020 8.815 8.920 8.815 8.920 484 +0.13(+1.48%)
May 18, 2020 8.690 8.877 8.664 8.790 1,074 +0.38(+4.46%)
May 15, 2020 8.300 8.510 8.300 8.415 1,000 +0.11(+1.39%)
May 14, 2020 8.520 8.520 8.300 8.300 1,671 -0.58(-6.53%)
May 13, 2020 8.710 8.880 8.550 8.880 495 +0.08(+0.88%)
May 12, 2020 8.890 8.890 8.790 8.803 2,272 +0.14(+1.59%)
May 11, 2020 8.815 8.815 8.590 8.665 2,773 +0.06(+0.76%)
May 08, 2020 8.950 8.950 8.600 8.600 1,100 -0.09(-1.04%)
May 07, 2020 8.672 8.750 8.500 8.690 2,979 +0.26(+3.08%)
May 06, 2020 8.820 8.820 8.430 8.430 5,180 -0.30(-3.44%)
May 05, 2020 8.890 8.890 8.730 8.730 3,753 +0.08(+0.92%)
May 04, 2020 8.783 8.784 8.450 8.650 6,213 -0.34(-3.78%)
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.