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

Snam Rete Gas ADR (OP: SNMRY )

9.259 +0.115 (+1.26%)
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 26, 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 (%)
Oct 31, 2018 8.205 8.420 8.050 8.420 2,316 +0.03(+0.36%)
Oct 30, 2018 8.210 8.390 8.210 8.390 1,470 +0.25(+3.07%)
Oct 29, 2018 8.140 8.140 8.140 8.140 205 +0.08(+0.99%)
Oct 26, 2018 8.490 8.490 8.060 8.060 700 -0.07(-0.86%)
Oct 25, 2018 8.140 8.430 8.070 8.130 2,653 +0.12(+1.50%)
Oct 24, 2018 8.220 8.220 8.010 8.010 1,979 -0.14(-1.72%)
Oct 23, 2018 8.285 8.285 8.130 8.150 607 -0.06(-0.73%)
Oct 22, 2018 8.190 8.210 8.190 8.210 10,939 -0.13(-1.56%)
Oct 19, 2018 8.430 8.430 8.340 8.340 8,200 -0.11(-1.30%)
Oct 18, 2018 8.160 8.450 8.160 8.450 733 +0.10(+1.20%)
Oct 17, 2018 8.350 8.350 8.350 8.350 635 -0.06(-0.71%)
Oct 16, 2018 8.410 8.710 8.410 8.410 4,612 +0.25(+3.06%)
Oct 15, 2018 8.160 8.160 8.160 8.160 432 +0.02(+0.25%)
Oct 12, 2018 8.205 8.400 8.050 8.140 4,000 +0.14(+1.75%)
Oct 11, 2018 8.000 8.000 8.000 8.000 511 -0.40(-4.82%)
Oct 10, 2018 8.360 8.520 8.290 8.405 2,280 +0.10(+1.20%)
Oct 09, 2018 8.380 8.380 8.305 8.305 329 +0.11(+1.28%)
Oct 05, 2018 8.200 8.200 8.200 0 -0.09(-1.09%)
Oct 04, 2018 8.290 8.290 8.290 8.290 255 -0.12(-1.43%)
Oct 03, 2018 8.700 8.700 8.410 8.410 1,377 +0.09(+1.08%)
Oct 02, 2018 8.500 8.580 8.320 8.320 6,635 +0.05(+0.60%)
Oct 01, 2018 8.370 8.490 8.270 8.270 3,255 +0.09(+1.10%)
Sep 28, 2018 8.180 8.180 8.180 8.180 2,200 -0.45(-5.21%)
Sep 27, 2018 8.630 8.630 8.630 8.630 196 -0.18(-2.04%)
Sep 26, 2018 8.670 8.810 8.670 8.810 2,088 +0.17(+1.97%)
Sep 25, 2018 8.930 8.930 8.640 8.640 1,920 +0.02(+0.23%)
Sep 24, 2018 8.620 8.620 8.620 8.620 280 -0.14(-1.60%)
Sep 21, 2018 8.750 8.760 8.750 8.760 2,400 +0.01(+0.11%)
Sep 20, 2018 8.636 8.750 8.636 8.750 3,245 +0.38(+4.54%)
Sep 19, 2018 8.370 8.370 8.370 8.370 1,055 -0.09(-1.06%)
Sep 18, 2018 8.510 8.510 8.460 8.460 2,686 -0.17(-1.97%)
Sep 17, 2018 8.750 8.750 8.520 8.630 1,959 +0.13(+1.53%)
Sep 14, 2018 8.500 8.500 8.500 8.500 100 -0.02(-0.23%)
Sep 13, 2018 8.750 8.750 8.520 8.520 645 -0.23(-2.63%)
Sep 12, 2018 8.750 8.750 8.750 52 +0.00(+0.00%)
Sep 11, 2018 8.600 8.750 8.600 8.750 642 +0.11(+1.27%)
Sep 10, 2018 8.652 8.740 8.640 8.640 1,559 +0.08(+0.93%)
Sep 07, 2018 8.560 8.560 8.560 20 +0.00(+0.00%)
Sep 06, 2018 8.560 8.560 8.560 65 +0.00(+0.00%)
Sep 05, 2018 8.280 8.560 8.280 8.560 3,032 +0.08(+0.92%)
Sep 04, 2018 8.482 8.482 8.482 8.482 594 +0.23(+2.81%)
Aug 30, 2018 8.250 8.250 8.250 0 -0.01(-0.12%)
Aug 29, 2018 8.260 8.260 8.260 8.260 3,070 -0.37(-4.29%)
Aug 28, 2018 8.630 8.630 8.630 5 +0.00(+0.00%)
Aug 27, 2018 8.440 8.630 8.440 8.630 4,846 +0.27(+3.23%)
Aug 24, 2018 8.395 8.395 8.360 8.360 300 -0.12(-1.42%)
Aug 23, 2018 8.480 8.740 8.480 8.480 2,282 -0.06(-0.70%)
Aug 22, 2018 8.540 8.540 8.540 8.540 620 -0.12(-1.39%)
Aug 21, 2018 8.720 8.720 8.520 8.660 1,418 +0.29(+3.46%)
Aug 20, 2018 8.370 8.370 8.370 99 +0.00(+0.00%)
Aug 17, 2018 8.460 8.460 8.370 8.370 1,300 -0.02(-0.24%)
Aug 16, 2018 8.356 8.390 8.356 8.390 719 +0.09(+1.13%)
Aug 15, 2018 8.250 8.300 8.240 8.296 1,922 -0.29(-3.42%)
Aug 14, 2018 8.360 8.590 8.360 8.590 836 -0.01(-0.12%)
Aug 13, 2018 8.600 8.600 8.600 8.600 106 -0.01(-0.12%)
Aug 10, 2018 8.610 8.610 8.610 8.610 400 -0.14(-1.60%)
Aug 09, 2018 8.590 8.750 8.590 8.750 4,357 +0.07(+0.78%)
Aug 08, 2018 8.740 8.740 8.682 8.682 445 -0.06(-0.66%)
Aug 07, 2018 8.630 8.740 8.630 8.740 922 +0.20(+2.28%)
Aug 06, 2018 8.545 8.545 8.545 8.545 309 -0.04(-0.52%)
Aug 03, 2018 8.590 8.590 8.590 8.590 1,700 +0.17(+2.02%)
Aug 02, 2018 8.420 8.420 8.420 8.420 602 +0.15(+1.81%)
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.