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 (%)
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%)
Jul 03, 2017 8.640 8.640 8.640 8.640 332 -0.11(-1.26%)
Jun 30, 2017 8.850 8.850 8.750 8.750 1,069 -0.17(-1.91%)
Jun 29, 2017 9.000 9.000 8.700 8.920 4,651 +0.02(+0.22%)
Jun 28, 2017 9.140 9.140 8.890 8.900 1,086 +0.08(+0.91%)
Jun 27, 2017 9.100 9.100 8.820 8.820 595 -0.23(-2.54%)
Jun 26, 2017 9.170 9.260 9.050 9.050 3,570 +0.05(+0.56%)
Jun 23, 2017 9.260 9.260 9.000 9.000 2,809 -0.26(-2.81%)
Jun 22, 2017 9.140 9.260 9.010 9.260 3,871 +0.05(+0.54%)
Jun 21, 2017 9.050 9.350 9.050 9.210 6,484 +0.22(+2.45%)
Jun 20, 2017 8.990 8.990 8.990 8.990 207 -0.28(-3.02%)
Jun 19, 2017 9.430 9.430 9.270 9.270 595 -0.16(-1.70%)
Jun 16, 2017 9.140 9.430 9.140 9.430 1,391 +0.44(+4.89%)
Jun 15, 2017 9.260 9.260 8.990 8.990 4,475 -0.12(-1.32%)
Jun 14, 2017 9.190 9.390 9.110 9.110 2,254 -0.19(-2.04%)
Jun 13, 2017 9.311 9.311 9.180 9.300 13,704 -0.16(-1.69%)
Jun 12, 2017 9.330 9.460 9.330 9.460 42,093 +0.04(+0.42%)
Jun 09, 2017 9.300 9.420 9.300 9.420 3,121 +0.24(+2.61%)
Jun 08, 2017 9.190 9.300 9.180 9.180 3,582 +0.13(+1.44%)
Jun 07, 2017 9.140 9.300 9.050 9.050 4,136 -0.20(-2.16%)
Jun 06, 2017 9.070 9.390 9.070 9.250 9,942 +0.08(+0.87%)
Jun 05, 2017 9.050 9.170 9.050 9.170 9,749 -0.18(-1.94%)
Jun 02, 2017 9.380 9.380 9.090 9.351 4,775 +0.09(+0.98%)
Jun 01, 2017 9.220 9.260 9.220 9.260 5,672 -0.08(-0.86%)
May 31, 2017 9.340 9.340 9.340 9.340 822 +0.40(+4.47%)
May 30, 2017 9.180 9.180 9.020 8.940 2,391 -0.27(-2.93%)
May 26, 2017 9.228 9.228 9.030 9.210 1,456 +0.18(+1.99%)
May 25, 2017 9.030 9.110 9.030 9.030 2,231 +0.00(+0.00%)
May 24, 2017 9.200 9.200 9.030 9.030 1,972 -0.36(-3.83%)
May 23, 2017 9.390 9.390 9.390 9.390 928 +0.11(+1.19%)
May 22, 2017 9.400 9.440 9.280 9.280 1,917 +0.22(+2.43%)
May 19, 2017 9.050 9.670 9.050 9.060 4,068 -0.20(-2.16%)
May 18, 2017 9.660 9.660 9.260 9.260 5,535 +0.07(+0.76%)
May 17, 2017 9.560 9.560 9.190 9.190 1,952 -0.48(-4.94%)
May 16, 2017 9.290 9.668 9.290 9.668 1,410 +0.47(+5.09%)
May 15, 2017 9.570 9.570 9.200 9.200 2,886 +0.01(+0.11%)
May 12, 2017 9.600 9.600 9.190 9.190 967 +0.00(+0.00%)
May 11, 2017 9.250 9.250 9.190 9.190 709 -0.14(-1.50%)
May 10, 2017 9.330 9.370 9.330 9.330 5,270 +0.18(+1.97%)
May 09, 2017 9.280 9.280 9.150 9.150 2,502 -0.16(-1.72%)
May 08, 2017 9.310 9.310 9.310 9.310 872 +0.08(+0.91%)
May 05, 2017 9.230 9.330 9.226 9.226 3,698 +0.02(+0.17%)
May 04, 2017 9.040 9.210 9.040 9.210 4,156 +0.20(+2.22%)
May 03, 2017 8.980 9.010 8.890 9.010 1,611 +0.12(+1.35%)
May 02, 2017 8.990 9.030 8.890 8.890 285,727 -0.08(-0.89%)
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.