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

Snam Rete Gas ADR (OP: SNMRY )

9.800 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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 (%)
Sep 29, 2017 9.810 9.810 9.640 9.670 5,767 -0.05(-0.51%)
Sep 28, 2017 9.720 9.720 9.720 9.720 524 -0.06(-0.61%)
Sep 27, 2017 9.780 9.780 9.780 9.780 1,465 -0.07(-0.71%)
Sep 26, 2017 9.890 9.890 9.820 9.850 1,871 +0.32(+3.36%)
Sep 25, 2017 9.530 9.530 9.530 9.530 1,154 -0.14(-1.45%)
Sep 22, 2017 9.833 9.833 9.670 9.670 13,330 -0.34(-3.40%)
Sep 21, 2017 9.960 10.01 9.960 10.01 776 +0.01(+0.10%)
Sep 20, 2017 10.00 10.00 10.00 10.00 273 +0.10(+1.01%)
Sep 19, 2017 9.900 9.900 9.790 9.900 4,544 +0.24(+2.48%)
Sep 18, 2017 10.00 10.00 9.660 9.660 1,035 -0.02(-0.21%)
Sep 15, 2017 9.710 10.00 9.680 9.680 1,682 -0.04(-0.41%)
Sep 14, 2017 9.860 9.860 9.640 9.720 2,320 -0.13(-1.32%)
Sep 13, 2017 9.730 9.850 9.730 9.850 4,865 -0.02(-0.20%)
Sep 12, 2017 10.02 10.02 9.870 9.870 6,231 -0.16(-1.55%)
Sep 11, 2017 10.03 10.03 10.03 10.03 329 -0.11(-1.04%)
Sep 08, 2017 10.17 10.17 10.13 10.13 4,569 +0.19(+1.91%)
Sep 06, 2017 9.940 9.940 9.940 106 +0.26(+2.69%)
Sep 05, 2017 10.01 10.01 9.680 9.680 3,424 -0.14(-1.43%)
Sep 01, 2017 9.820 9.820 9.820 9.820 363 +0.08(+0.82%)
Aug 31, 2017 9.860 9.860 9.550 9.740 442 +0.18(+1.88%)
Aug 30, 2017 9.490 9.770 9.490 9.560 940 -0.12(-1.24%)
Aug 29, 2017 9.750 9.750 9.510 9.680 1,397 -0.14(-1.43%)
Aug 28, 2017 9.670 9.820 9.670 9.820 2,946 +0.20(+2.08%)
Aug 25, 2017 9.440 9.630 9.440 9.620 3,645 -0.04(-0.41%)
Aug 24, 2017 9.660 9.660 9.660 9.660 1,080 +0.03(+0.31%)
Aug 22, 2017 9.630 9.630 9.630 0 -0.07(-0.72%)
Aug 21, 2017 9.390 9.700 9.390 9.700 5,772 +0.17(+1.79%)
Aug 18, 2017 9.700 9.700 9.529 9.529 2,199 -0.17(-1.76%)
Aug 17, 2017 9.490 9.700 9.490 9.700 1,600 +0.36(+3.85%)
Aug 16, 2017 9.350 9.350 9.330 9.340 2,656 -0.22(-2.30%)
Aug 15, 2017 9.440 9.560 9.440 9.560 5,431 +0.08(+0.84%)
Aug 11, 2017 9.480 9.480 9.480 95 -0.18(-1.86%)
Aug 10, 2017 9.660 9.660 9.660 9.660 512 +0.14(+1.47%)
Aug 09, 2017 9.520 9.640 9.510 9.520 2,619 -0.14(-1.45%)
Aug 08, 2017 9.660 9.660 9.660 9.660 397 -0.02(-0.21%)
Aug 07, 2017 9.600 9.680 9.500 9.680 3,346 +0.02(+0.21%)
Aug 04, 2017 9.340 9.660 9.340 9.660 11,845 +0.01(+0.10%)
Aug 03, 2017 9.430 9.650 9.430 9.650 616 -0.10(-1.03%)
Aug 02, 2017 9.750 9.750 9.750 9.750 1,010 +0.29(+3.07%)
Aug 01, 2017 9.460 9.710 9.460 9.460 1,148 +0.15(+1.61%)
Jul 31, 2017 9.450 9.450 9.310 9.310 12,440 -0.11(-1.17%)
Jul 28, 2017 9.480 9.480 9.420 9.420 667 +0.15(+1.62%)
Jul 27, 2017 9.210 9.540 9.210 9.270 1,212 -0.05(-0.54%)
Jul 26, 2017 9.280 9.320 9.280 9.320 1,396 +0.04(+0.43%)
Jul 25, 2017 9.400 9.430 9.280 9.280 22,561 +0.05(+0.54%)
Jul 24, 2017 9.140 9.230 9.140 9.230 763 -0.12(-1.28%)
Jul 21, 2017 9.100 9.350 9.100 9.350 896 +0.29(+3.20%)
Jul 20, 2017 9.390 9.390 9.060 9.060 2,901 +0.13(+1.46%)
Jul 19, 2017 8.930 9.230 8.930 8.930 23,211 +0.08(+0.90%)
Jul 18, 2017 9.180 9.180 8.850 8.850 1,695 -0.09(-1.03%)
Jul 17, 2017 8.970 8.970 8.942 8.942 1,041 -0.03(-0.31%)
Jul 14, 2017 8.780 9.130 8.780 8.970 4,272 +0.00(+0.00%)
Jul 13, 2017 8.970 8.970 8.970 8.970 472 +0.31(+3.58%)
Jul 11, 2017 8.660 8.660 8.660 20 -0.03(-0.35%)
Jul 10, 2017 8.700 8.740 8.690 8.690 2,802 +0.03(+0.35%)
Jul 07, 2017 8.550 8.781 8.550 8.660 803 -0.03(-0.35%)
Jul 06, 2017 8.650 8.830 8.610 8.690 5,500 +0.06(+0.70%)
Jul 05, 2017 8.470 8.740 8.470 8.630 13,721 -0.01(-0.12%)
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.