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

Snam Rete Gas ADR (OP: SNMRY )

9.500 +0.040 (+0.42%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 9, 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 (%)
Dec 29, 2017 9.810 9.810 9.810 0 -0.06(-0.61%)
Dec 28, 2017 9.870 9.870 9.870 9.870 1,215 +0.00(+0.00%)
Dec 27, 2017 9.870 9.870 9.870 9.870 115 +0.05(+0.51%)
Dec 22, 2017 9.820 9.820 9.820 0 -0.09(-0.91%)
Dec 21, 2017 9.910 9.910 9.910 9.910 535 +0.26(+2.64%)
Dec 20, 2017 9.730 9.730 9.580 9.655 2,778 -0.17(-1.68%)
Dec 19, 2017 9.640 9.820 9.640 9.820 2,641 +0.06(+0.61%)
Dec 18, 2017 9.760 9.760 9.760 9.760 425 +0.00(+0.00%)
Dec 15, 2017 9.760 9.760 9.760 9.760 120 +0.00(+0.00%)
Dec 14, 2017 9.760 9.760 9.760 9.760 3,604 +0.22(+2.31%)
Dec 13, 2017 9.680 9.810 9.540 9.540 2,482 -0.36(-3.64%)
Dec 12, 2017 9.900 10.01 9.900 9.900 995 +0.04(+0.41%)
Dec 11, 2017 10.19 10.19 9.860 9.860 3,145 -0.27(-2.62%)
Dec 08, 2017 10.12 10.12 10.12 10.12 815 -0.11(-1.03%)
Dec 07, 2017 10.23 10.23 10.23 10.23 275 +0.00(+0.00%)
Dec 06, 2017 10.06 10.23 10.06 10.23 810 +0.17(+1.69%)
Dec 05, 2017 10.24 10.24 10.06 10.06 1,153 +0.11(+1.11%)
Dec 04, 2017 9.950 10.16 9.950 9.950 940 -0.23(-2.26%)
Dec 01, 2017 10.18 10.18 10.18 10.18 375 +0.10(+0.99%)
Nov 30, 2017 10.00 10.10 10.00 10.08 16,594 +0.22(+2.23%)
Nov 29, 2017 9.888 9.888 9.860 9.860 4,000 +0.04(+0.41%)
Nov 28, 2017 9.820 9.820 9.820 9.820 413 +0.01(+0.10%)
Nov 27, 2017 10.14 10.14 9.810 9.810 3,216 -0.24(-2.44%)
Nov 24, 2017 10.18 10.18 10.05 10.05 1,705 +0.12(+1.26%)
Nov 22, 2017 9.930 9.930 9.930 9.930 1,801 +0.07(+0.71%)
Nov 21, 2017 10.17 10.17 9.860 9.860 983 +0.01(+0.10%)
Nov 20, 2017 10.09 10.09 9.850 9.850 8,525 -0.15(-1.50%)
Nov 17, 2017 10.07 10.07 10.00 10.00 2,500 -0.08(-0.79%)
Nov 16, 2017 9.980 10.08 9.980 10.08 1,765 -0.11(-1.08%)
Nov 15, 2017 10.10 10.19 10.10 10.19 2,271 -0.16(-1.55%)
Nov 13, 2017 10.35 10.35 10.35 54 -0.02(-0.19%)
Nov 10, 2017 10.40 10.40 10.16 10.37 10,995 +0.01(+0.10%)
Nov 09, 2017 10.25 10.36 10.25 10.36 840 +0.12(+1.17%)
Nov 08, 2017 10.22 10.40 10.22 10.24 892 -0.16(-1.54%)
Nov 07, 2017 10.23 10.40 10.20 10.40 10,000 +0.22(+2.16%)
Nov 06, 2017 10.40 10.40 10.18 10.18 1,004 -0.04(-0.39%)
Nov 03, 2017 10.40 10.40 10.22 10.22 1,228 +0.03(+0.29%)
Nov 02, 2017 10.40 10.40 10.19 10.19 1,160 +0.08(+0.79%)
Nov 01, 2017 10.40 10.40 10.11 10.11 2,884 -0.15(-1.46%)
Oct 31, 2017 10.16 10.26 10.16 10.26 2,533 +0.20(+1.99%)
Oct 30, 2017 10.06 10.06 10.06 10.06 405 +0.00(+0.00%)
Oct 27, 2017 9.940 10.06 9.940 10.06 2,337 +0.26(+2.65%)
Oct 26, 2017 9.800 9.900 9.770 9.800 7,387 +0.05(+0.51%)
Oct 25, 2017 9.880 10.00 9.750 9.750 93,207 -0.25(-2.50%)
Oct 24, 2017 10.14 10.14 10.00 10.00 1,320 +0.12(+1.21%)
Oct 23, 2017 9.880 9.880 9.880 9.880 740 -0.05(-0.50%)
Oct 20, 2017 10.13 10.13 9.930 9.930 420 -0.14(-1.39%)
Oct 19, 2017 10.03 10.07 10.03 10.07 9,820 +0.17(+1.72%)
Oct 18, 2017 9.900 9.900 9.900 9.900 683 +0.14(+1.43%)
Oct 17, 2017 9.920 9.960 9.760 9.760 2,882 -0.14(-1.41%)
Oct 16, 2017 9.992 10.03 9.900 9.900 1,244 -0.05(-0.50%)
Oct 13, 2017 10.08 10.08 9.940 9.950 4,026 -0.06(-0.60%)
Oct 12, 2017 10.00 10.10 9.960 10.01 855 +0.16(+1.62%)
Oct 11, 2017 9.840 9.850 9.840 9.850 1,720 +0.10(+1.03%)
Oct 10, 2017 9.800 9.800 9.750 9.750 1,272 -0.12(-1.21%)
Oct 09, 2017 9.870 9.870 9.870 9.870 364 +0.23(+2.38%)
Oct 06, 2017 9.760 9.760 9.640 9.640 4,338 -0.18(-1.83%)
Oct 05, 2017 9.820 9.820 9.820 9.820 855 +0.12(+1.24%)
Oct 04, 2017 9.430 9.740 9.430 9.700 5,066 -0.13(-1.32%)
Oct 03, 2017 9.800 9.830 9.780 9.830 665 +0.02(+0.20%)
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.