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

Snam Rete Gas ADR (OP: SNMRY )

9.790 -0.010 (-0.10%)
Streaming Delayed Price Updated: 3:11 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 (%)
Sep 30, 2022 8.145 8.145 8.015 8.045 137,287 -0.14(-1.77%)
Sep 29, 2022 8.130 8.215 8.130 8.190 213,325 -0.06(-0.73%)
Sep 28, 2022 8.090 8.270 8.060 8.250 134,431 +0.11(+1.35%)
Sep 27, 2022 8.310 8.350 8.090 8.140 649,794 -0.34(-4.01%)
Sep 26, 2022 8.545 8.640 8.440 8.480 208,166 -0.16(-1.85%)
Sep 23, 2022 8.760 8.760 8.570 8.640 82,676 -0.42(-4.64%)
Sep 22, 2022 9.100 9.100 8.990 9.060 156,704 -0.13(-1.41%)
Sep 21, 2022 9.320 9.370 9.180 9.190 48,221 -0.10(-1.08%)
Sep 20, 2022 9.250 9.290 9.190 9.290 210,076 -0.10(-1.10%)
Sep 19, 2022 9.390 9.420 9.340 9.393 144,612 -0.04(-0.39%)
Sep 16, 2022 9.460 9.500 9.410 9.430 93,431 -0.07(-0.74%)
Sep 15, 2022 9.530 9.590 9.500 9.500 186,717 -0.09(-0.94%)
Sep 14, 2022 9.530 9.600 9.500 9.590 105,760 +0.08(+0.84%)
Sep 13, 2022 9.800 9.800 9.490 9.510 127,915 -0.33(-3.35%)
Sep 12, 2022 9.700 9.870 9.700 9.840 203,983 +0.31(+3.25%)
Sep 09, 2022 9.500 9.650 9.479 9.530 77,877 +0.30(+3.25%)
Sep 08, 2022 9.140 9.355 9.095 9.230 150,156 -0.26(-2.74%)
Sep 07, 2022 9.340 9.490 9.320 9.490 282,360 +0.26(+2.82%)
Sep 06, 2022 9.258 9.420 9.210 9.230 166,163 -0.30(-3.20%)
Sep 02, 2022 9.480 9.690 9.450 9.535 111,850 +0.22(+2.42%)
Sep 01, 2022 9.270 9.450 9.260 9.310 258,744 -0.30(-3.12%)
Aug 31, 2022 9.515 9.610 9.410 9.610 71,431 -0.14(-1.44%)
Aug 30, 2022 9.870 9.900 9.660 9.750 129,302 -0.15(-1.52%)
Aug 29, 2022 9.820 9.900 9.800 9.900 209,361 -0.14(-1.39%)
Aug 26, 2022 10.02 10.16 9.880 10.04 79,611 -0.19(-1.86%)
Aug 25, 2022 10.10 10.31 10.10 10.23 45,781 +0.05(+0.49%)
Aug 24, 2022 10.09 10.19 10.09 10.18 94,474 +0.00(+0.00%)
Aug 23, 2022 10.20 10.32 10.12 10.18 57,825 -0.04(-0.39%)
Aug 22, 2022 10.16 10.27 10.16 10.22 182,260 +0.04(+0.39%)
Aug 19, 2022 10.20 10.20 10.14 10.18 212,583 -0.18(-1.74%)
Aug 18, 2022 10.36 10.40 10.31 10.36 115,772 +0.04(+0.44%)
Aug 17, 2022 10.31 10.38 10.28 10.31 113,134 -0.04(-0.36%)
Aug 16, 2022 10.37 10.39 10.35 10.35 81,935 +0.22(+2.19%)
Aug 15, 2022 10.30 10.30 9.960 10.13 123,445 -0.13(-1.27%)
Aug 12, 2022 10.17 10.32 10.17 10.26 122,361 +0.04(+0.39%)
Aug 11, 2022 10.22 10.27 10.18 10.22 88,919 +0.01(+0.10%)
Aug 10, 2022 10.25 10.28 10.18 10.21 110,545 +0.11(+1.09%)
Aug 09, 2022 10.08 10.18 10.08 10.10 197,297 +0.04(+0.40%)
Aug 08, 2022 10.04 10.11 10.03 10.06 174,375 +0.03(+0.30%)
Aug 05, 2022 10.02 10.09 9.960 10.03 80,008 -0.20(-1.96%)
Aug 04, 2022 10.21 10.24 10.15 10.23 64,333 +0.19(+1.84%)
Aug 03, 2022 10.04 10.08 9.990 10.04 84,762 +0.03(+0.25%)
Aug 02, 2022 10.02 10.07 9.960 10.02 312,985 +0.09(+0.91%)
Aug 01, 2022 10.05 10.05 9.910 9.930 305,792 -0.05(-0.50%)
Jul 29, 2022 9.960 10.01 9.880 9.980 144,478 +0.05(+0.50%)
Jul 28, 2022 9.860 10.05 9.840 9.930 209,078 -0.02(-0.20%)
Jul 27, 2022 9.822 9.960 9.800 9.950 128,222 +0.34(+3.54%)
Jul 26, 2022 10.16 10.16 9.540 9.610 218,266 -0.17(-1.74%)
Jul 25, 2022 9.850 9.885 9.780 9.780 240,647 +0.05(+0.51%)
Jul 22, 2022 9.700 9.830 9.700 9.730 68,636 +0.11(+1.14%)
Jul 21, 2022 9.550 9.705 9.490 9.620 131,001 +0.06(+0.68%)
Jul 20, 2022 9.790 9.790 9.480 9.555 145,668 -0.38(-3.87%)
Jul 19, 2022 10.03 10.03 9.920 9.940 576,371 +0.12(+1.22%)
Jul 18, 2022 9.850 9.940 9.806 9.820 339,688 +0.20(+2.08%)
Jul 15, 2022 9.590 9.650 9.550 9.620 194,816 +0.24(+2.56%)
Jul 14, 2022 9.390 9.560 9.320 9.380 192,518 -0.53(-5.35%)
Jul 13, 2022 9.865 9.990 9.830 9.910 104,413 -0.04(-0.40%)
Jul 12, 2022 9.950 10.00 9.920 9.950 280,141 -0.04(-0.40%)
Jul 11, 2022 10.14 10.14 9.980 9.990 281,804 -0.11(-1.09%)
Jul 08, 2022 10.15 10.18 10.07 10.10 82,461 -0.10(-0.98%)
Jul 07, 2022 10.14 10.30 10.06 10.20 95,863 -0.01(-0.10%)
Jul 06, 2022 10.24 10.25 10.12 10.21 266,049 -0.11(-1.07%)
Jul 05, 2022 10.39 10.40 10.18 10.32 123,154 -0.28(-2.64%)
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.