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

Snam Rete Gas ADR (OP: SNMRY )

9.796 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 20, 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 (%)
Jun 30, 2015 9.570 9.570 9.520 9.520 899 -0.20(-2.06%)
Jun 29, 2015 9.700 9.740 9.610 9.720 3,645 -0.21(-2.07%)
Jun 26, 2015 9.850 9.925 9.790 9.925 9,553 -0.10(-1.05%)
Jun 25, 2015 9.955 10.03 9.955 10.03 407 +0.03(+0.30%)
Jun 24, 2015 10.00 10.00 10.00 10.00 518 +0.02(+0.20%)
Jun 23, 2015 9.910 9.980 9.890 9.980 1,998 -0.01(-0.10%)
Jun 22, 2015 10.04 10.11 9.990 9.990 4,023 +0.24(+2.46%)
Jun 19, 2015 9.750 9.750 9.750 9.750 330 -0.23(-2.30%)
Jun 18, 2015 9.770 9.980 9.770 9.980 2,591 +0.35(+3.63%)
Jun 17, 2015 9.594 9.840 9.594 9.630 444 +0.01(+0.10%)
Jun 16, 2015 9.720 9.720 9.620 9.620 1,570 -0.04(-0.41%)
Jun 15, 2015 9.700 9.710 9.660 9.660 4,301 -0.25(-2.52%)
Jun 12, 2015 9.920 9.920 9.856 9.910 1,235 -0.02(-0.20%)
Jun 11, 2015 9.890 9.930 9.836 9.930 1,607 +0.08(+0.86%)
Jun 10, 2015 9.770 9.910 9.770 9.845 3,355 +0.34(+3.52%)
Jun 09, 2015 9.520 9.560 9.510 9.510 1,185 -0.13(-1.40%)
Jun 08, 2015 9.645 9.645 9.645 9.645 1,127 +0.12(+1.21%)
Jun 05, 2015 9.660 9.660 9.530 9.530 3,040 -0.31(-3.10%)
Jun 04, 2015 9.840 9.910 9.825 9.835 1,543 -0.17(-1.75%)
Jun 03, 2015 9.985 10.01 9.960 10.01 568 +0.05(+0.50%)
Jun 02, 2015 9.920 9.970 9.920 9.960 5,016 +0.19(+1.94%)
Jun 01, 2015 9.660 9.770 9.630 9.770 1,339 -0.09(-0.95%)
May 29, 2015 9.850 9.920 9.830 9.864 990 +0.11(+1.17%)
May 28, 2015 9.746 9.860 9.746 9.750 8,939 -0.13(-1.32%)
May 27, 2015 9.820 9.890 9.820 9.880 15,452 +0.28(+2.92%)
May 26, 2015 9.645 9.645 9.530 9.600 6,540 -0.31(-3.13%)
May 22, 2015 9.910 9.910 9.910 0 -0.05(-0.50%)
May 21, 2015 9.990 10.05 9.960 9.960 1,115 -0.10(-0.99%)
May 20, 2015 10.04 10.06 9.977 10.06 1,102 -0.17(-1.66%)
May 19, 2015 10.16 10.23 10.12 10.23 2,038 -0.00(-0.05%)
May 18, 2015 10.23 10.23 10.23 10.23 135 -0.13(-1.30%)
May 15, 2015 10.93 10.23 10.37 3,198 -0.25(-2.35%)
May 14, 2015 10.77 10.88 10.62 10.62 1,803 +0.06(+0.57%)
May 13, 2015 10.49 10.56 10.43 10.56 4,581 +0.01(+0.09%)
May 12, 2015 10.52 10.55 10.49 10.55 1,813 +0.10(+0.96%)
May 11, 2015 10.46 10.46 10.45 10.45 360 -0.10(-0.95%)
May 08, 2015 10.59 10.59 10.55 10.55 404 +0.27(+2.63%)
May 07, 2015 10.21 10.28 10.21 10.28 1,004 -0.07(-0.68%)
May 06, 2015 10.35 10.35 10.35 10.35 258 +0.25(+2.48%)
May 05, 2015 10.14 10.16 10.08 10.10 2,215 -0.31(-2.98%)
May 04, 2015 10.41 10.41 10.41 10.41 1,119 +0.06(+0.58%)
May 01, 2015 10.35 10.35 10.35 10.35 1,874 +0.03(+0.29%)
Apr 30, 2015 10.44 10.46 10.32 10.32 877 -0.12(-1.15%)
Apr 29, 2015 10.44 10.44 10.44 10.44 426 -0.05(-0.52%)
Apr 28, 2015 10.49 10.49 10.49 10.49 242 -0.07(-0.62%)
Apr 27, 2015 10.49 10.56 10.44 10.56 4,418 +0.16(+1.54%)
Apr 24, 2015 10.27 10.40 10.26 10.40 18,931 +0.33(+3.28%)
Apr 23, 2015 10.04 10.07 10.04 10.07 1,447 +0.02(+0.20%)
Apr 22, 2015 10.05 10.12 10.05 10.05 36,526 -0.15(-1.47%)
Apr 21, 2015 10.23 10.23 10.20 10.20 386 +0.12(+1.19%)
Apr 20, 2015 10.14 10.16 10.08 10.08 1,205 -0.22(-2.14%)
Apr 17, 2015 10.30 10.30 10.30 10.30 730 +0.09(+0.88%)
Apr 16, 2015 10.22 10.22 10.21 10.21 1,234 +0.09(+0.89%)
Apr 15, 2015 10.09 10.20 10.09 10.12 677 +0.00(+0.00%)
Apr 14, 2015 10.14 10.14 10.12 10.12 389 +0.04(+0.40%)
Apr 13, 2015 10.09 10.13 10.07 10.08 12,894 +0.06(+0.60%)
Apr 10, 2015 10.03 10.03 9.960 10.02 7,228 +0.03(+0.30%)
Apr 09, 2015 10.00 10.03 9.990 9.990 10,115 +0.02(+0.20%)
Apr 08, 2015 9.960 10.01 9.960 9.970 793 -0.04(-0.40%)
Apr 07, 2015 10.01 10.01 10.01 10.01 328 +0.06(+0.60%)
Apr 06, 2015 10.05 10.05 9.950 9.950 7,362 +0.04(+0.35%)
Apr 02, 2015 9.915 9.915 9.915 0 +0.07(+0.71%)
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.