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

Snam Rete Gas ADR (OP: SNMRY )

9.169 -0.078 (-0.84%)
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 30, 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 (%)
Apr 29, 2013 9.930 9.930 9.930 0 +0.13(+1.33%)
Apr 26, 2013 9.640 9.800 9.580 9.800 4,033 +0.22(+2.30%)
Apr 25, 2013 9.630 9.760 9.580 9.580 1,862 -0.23(-2.34%)
Apr 24, 2013 9.760 9.810 9.700 9.810 4,607 -0.29(-2.87%)
Apr 23, 2013 10.10 10.10 10.05 10.10 4,078 +0.17(+1.71%)
Apr 22, 2013 10.02 10.02 9.930 9.930 2,947 -0.03(-0.30%)
Apr 19, 2013 9.790 9.960 9.790 9.960 7,862 +0.36(+3.75%)
Apr 18, 2013 9.840 9.840 9.600 9.600 4,719 -0.25(-2.54%)
Apr 17, 2013 9.850 9.850 9.812 9.850 5,909 +0.10(+1.03%)
Apr 16, 2013 9.720 9.750 9.720 9.750 1,061 +0.05(+0.52%)
Apr 15, 2013 9.710 9.710 9.470 9.700 2,224 -0.14(-1.42%)
Apr 12, 2013 9.682 9.840 9.664 9.840 7,481 +0.04(+0.41%)
Apr 11, 2013 9.740 9.800 9.713 9.800 9,724 +0.06(+0.62%)
Apr 10, 2013 9.620 9.740 9.620 9.740 5,166 +0.07(+0.72%)
Apr 09, 2013 9.565 9.674 9.565 9.670 1,969 +0.16(+1.68%)
Apr 08, 2013 9.470 9.510 9.390 9.510 8,684 +0.10(+1.04%)
Apr 05, 2013 9.360 9.430 9.250 9.412 3,611 +0.12(+1.31%)
Apr 04, 2013 9.290 9.290 9.290 9.290 2,579 +0.05(+0.54%)
Apr 03, 2013 9.190 9.240 9.060 9.240 10,885 -0.04(-0.43%)
Apr 02, 2013 9.220 9.320 9.194 9.280 8,617 +0.06(+0.65%)
Apr 01, 2013 9.200 9.280 9.200 9.220 4,691 -0.02(-0.22%)
Mar 28, 2013 9.220 9.240 9.050 9.240 9,507 +0.19(+2.10%)
Mar 27, 2013 9.190 9.200 9.050 9.050 16,379 -0.34(-3.62%)
Mar 26, 2013 9.285 9.390 9.285 9.390 7,827 +0.22(+2.40%)
Mar 25, 2013 9.340 9.380 9.170 9.170 15,272 -0.36(-3.78%)
Mar 22, 2013 9.455 9.530 9.455 9.530 10,970 +0.15(+1.65%)
Mar 21, 2013 9.400 9.450 9.300 9.375 10,245 +0.04(+0.37%)
Mar 20, 2013 9.370 9.420 9.300 9.340 14,289 +0.00(+0.00%)
Mar 19, 2013 9.310 9.340 9.250 9.340 2,980 -0.16(-1.68%)
Mar 18, 2013 9.335 9.500 9.335 9.500 30,460 -0.08(-0.84%)
Mar 15, 2013 9.480 9.580 9.420 9.580 6,720 +0.14(+1.48%)
Mar 14, 2013 9.400 9.440 9.350 9.440 14,880 +0.25(+2.78%)
Mar 13, 2013 9.140 9.320 9.140 9.185 5,212 -0.21(-2.29%)
Mar 12, 2013 9.400 9.400 9.325 9.400 12,198 -0.08(-0.84%)
Mar 11, 2013 9.440 9.480 9.370 9.480 9,478 -0.02(-0.21%)
Mar 08, 2013 9.440 9.500 9.160 9.500 16,269 +0.00(+0.00%)
Mar 07, 2013 9.450 9.500 9.450 9.500 8,790 +0.20(+2.15%)
Mar 06, 2013 9.220 9.380 9.220 9.300 9,279 -0.05(-0.53%)
Mar 05, 2013 9.250 9.350 9.210 9.350 24,642 +0.07(+0.75%)
Mar 04, 2013 9.250 9.350 9.250 9.280 13,262 -0.10(-1.07%)
Mar 01, 2013 9.270 9.380 9.240 9.380 8,178 -0.05(-0.53%)
Feb 28, 2013 9.550 9.650 9.430 9.430 11,633 -0.12(-1.26%)
Feb 27, 2013 9.500 9.680 9.480 9.550 17,776 +0.21(+2.25%)
Feb 26, 2013 9.460 9.510 9.340 9.340 17,819 -0.47(-4.79%)
Feb 22, 2013 9.735 9.810 9.735 9.810 8,800 +0.21(+2.19%)
Feb 21, 2013 9.640 9.640 9.570 9.600 15,100 -0.22(-2.24%)
Feb 20, 2013 9.930 9.930 9.710 9.820 20,559 -0.08(-0.81%)
Feb 19, 2013 9.860 9.960 9.842 9.900 94,202 +0.21(+2.17%)
Feb 15, 2013 9.640 9.690 9.580 9.690 4,496 +0.09(+0.94%)
Feb 14, 2013 9.575 9.600 9.500 9.600 6,879 +0.05(+0.52%)
Feb 13, 2013 9.620 9.700 9.540 9.550 84,757 -0.16(-1.65%)
Feb 12, 2013 9.710 9.710 9.710 9.710 4,399 +0.14(+1.46%)
Feb 11, 2013 9.560 9.570 9.420 9.570 1,792 -0.04(-0.42%)
Feb 08, 2013 9.420 9.610 9.380 9.610 11,335 +0.07(+0.73%)
Feb 07, 2013 9.480 9.540 9.440 9.540 20,391 -0.28(-2.85%)
Feb 06, 2013 9.770 9.820 9.670 9.820 6,695 +0.19(+1.97%)
Feb 04, 2013 9.840 9.840 9.630 9.630 16,645 -0.56(-5.50%)
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.