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

Snam Rete Gas ADR (OP: SNMRY )

9.485 -0.015 (-0.16%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 10, 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 (%)
Jun 30, 2020 9.970 9.970 9.570 9.570 1,547 -0.08(-0.83%)
Jun 29, 2020 9.650 9.650 9.650 9.650 212 +0.20(+2.12%)
Jun 26, 2020 9.450 9.450 9.450 95 +0.00(+0.00%)
Jun 25, 2020 9.320 9.580 9.320 9.450 934 +0.04(+0.43%)
Jun 24, 2020 9.670 9.780 9.290 9.410 2,006 -0.26(-2.69%)
Jun 23, 2020 9.670 9.670 9.670 9.670 115 -0.09(-0.92%)
Jun 22, 2020 9.805 9.805 9.760 9.760 488 -0.30(-2.98%)
Jun 19, 2020 10.04 10.06 10.04 10.06 1,100 +0.06(+0.60%)
Jun 18, 2020 10.00 10.00 10.00 10.00 908 +0.00(+0.00%)
Jun 17, 2020 10.35 10.35 10.00 10.00 887 -0.22(-2.15%)
Jun 16, 2020 10.22 10.22 10.22 10.22 207 +0.22(+2.20%)
Jun 15, 2020 9.992 10.00 9.992 10.00 678 +0.36(+3.73%)
Jun 12, 2020 9.640 9.640 9.640 9.640 100 +0.00(+0.00%)
Jun 11, 2020 9.770 9.770 9.640 9.640 711 -0.81(-7.75%)
Jun 10, 2020 10.05 10.45 10.05 10.45 385 +0.18(+1.75%)
Jun 09, 2020 10.27 10.27 10.27 120 +0.00(+0.00%)
Jun 08, 2020 10.07 10.27 10.03 10.27 2,184 +0.24(+2.39%)
Jun 05, 2020 10.03 10.03 10.03 122 +0.00(+0.00%)
Jun 04, 2020 10.16 10.25 10.03 10.03 1,651 +0.12(+1.21%)
Jun 03, 2020 9.910 9.910 9.910 9.910 1,281 +0.20(+2.06%)
Jun 02, 2020 9.750 9.795 9.710 9.710 2,113 +0.21(+2.18%)
Jun 01, 2020 9.500 9.502 9.500 9.502 400 +0.36(+3.97%)
May 29, 2020 9.279 9.280 9.140 9.140 2,800 -0.17(-1.83%)
May 28, 2020 9.190 9.375 9.150 9.310 2,115 +0.47(+5.38%)
May 27, 2020 8.910 8.910 8.835 8.835 602 -0.29(-3.23%)
May 26, 2020 8.920 9.130 8.920 9.130 620 +0.35(+3.99%)
May 22, 2020 8.580 8.780 8.580 8.780 500 -0.02(-0.23%)
May 21, 2020 8.775 8.820 8.775 8.800 873 -0.16(-1.79%)
May 20, 2020 8.640 8.970 8.640 8.960 9,773 +0.04(+0.45%)
May 19, 2020 8.815 8.920 8.815 8.920 484 +0.13(+1.48%)
May 18, 2020 8.690 8.877 8.664 8.790 1,074 +0.38(+4.46%)
May 15, 2020 8.300 8.510 8.300 8.415 1,000 +0.11(+1.39%)
May 14, 2020 8.520 8.520 8.300 8.300 1,671 -0.58(-6.53%)
May 13, 2020 8.710 8.880 8.550 8.880 495 +0.08(+0.88%)
May 12, 2020 8.890 8.890 8.790 8.803 2,272 +0.14(+1.59%)
May 11, 2020 8.815 8.815 8.590 8.665 2,773 +0.06(+0.76%)
May 08, 2020 8.950 8.950 8.600 8.600 1,100 -0.09(-1.04%)
May 07, 2020 8.672 8.750 8.500 8.690 2,979 +0.26(+3.08%)
May 06, 2020 8.820 8.820 8.430 8.430 5,180 -0.30(-3.44%)
May 05, 2020 8.890 8.890 8.730 8.730 3,753 +0.08(+0.92%)
May 04, 2020 8.783 8.784 8.450 8.650 6,213 -0.34(-3.78%)
May 01, 2020 8.380 8.990 8.380 8.990 3,100 +0.13(+1.47%)
Apr 30, 2020 8.820 8.950 8.770 8.860 5,811 -0.02(-0.23%)
Apr 29, 2020 8.804 8.880 8.750 8.880 10,453 +0.08(+0.91%)
Apr 28, 2020 8.930 8.930 8.680 8.800 70,251 +0.30(+3.53%)
Apr 27, 2020 8.470 8.500 8.390 8.500 3,471 +0.27(+3.28%)
Apr 24, 2020 8.199 8.420 8.199 8.230 2,400 +0.08(+0.98%)
Apr 23, 2020 8.150 8.150 8.150 8.150 436 -0.11(-1.33%)
Apr 22, 2020 8.260 8.260 8.120 8.260 10,493 +0.27(+3.38%)
Apr 21, 2020 7.990 7.990 7.990 7.990 337 -0.13(-1.60%)
Apr 20, 2020 8.320 8.380 8.120 8.120 18,905 -0.08(-0.98%)
Apr 17, 2020 8.285 8.285 8.200 8.200 29,400 +0.07(+0.86%)
Apr 16, 2020 8.630 8.630 8.040 8.130 2,492 -0.42(-4.91%)
Apr 15, 2020 8.465 8.550 8.210 8.550 876 -0.36(-4.04%)
Apr 14, 2020 8.520 8.910 8.500 8.910 876 +0.75(+9.19%)
Apr 13, 2020 8.920 8.920 8.160 8.160 1,518 -0.26(-3.09%)
Apr 09, 2020 8.552 8.552 8.420 8.420 7,100 +0.29(+3.57%)
Apr 08, 2020 8.700 8.700 8.130 8.130 1,595 -0.22(-2.63%)
Apr 07, 2020 8.620 8.650 8.350 8.350 2,179 -0.13(-1.56%)
Apr 06, 2020 8.533 8.533 8.482 8.482 591 -0.28(-3.17%)
Apr 03, 2020 8.800 8.800 8.090 8.760 3,300 -0.03(-0.34%)
Apr 02, 2020 8.590 8.790 8.590 8.790 2,903 +0.39(+4.64%)
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.