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 (%)
Dec 30, 2022 9.690 9.730 9.630 9.670 138,812 -0.17(-1.73%)
Dec 29, 2022 9.830 9.880 9.820 9.840 83,197 +0.17(+1.76%)
Dec 28, 2022 9.730 9.780 9.650 9.670 70,189 -0.09(-0.92%)
Dec 27, 2022 9.760 9.800 9.720 9.760 119,722 -0.09(-0.91%)
Dec 23, 2022 9.770 9.850 9.770 9.850 55,139 +0.06(+0.66%)
Dec 22, 2022 9.780 9.808 9.720 9.785 116,943 -0.04(-0.36%)
Dec 21, 2022 9.812 9.870 9.770 9.820 40,317 +0.04(+0.41%)
Dec 20, 2022 9.720 9.820 9.720 9.780 50,374 -0.06(-0.61%)
Dec 19, 2022 9.920 9.920 9.810 9.840 119,989 +0.02(+0.20%)
Dec 16, 2022 9.820 9.855 9.750 9.820 91,651 -0.10(-1.01%)
Dec 15, 2022 10.07 10.15 9.890 9.920 105,689 -0.45(-4.34%)
Dec 14, 2022 10.38 10.43 10.30 10.37 81,697 +0.09(+0.88%)
Dec 13, 2022 10.37 10.42 10.25 10.28 51,095 +0.00(+0.00%)
Dec 12, 2022 10.29 10.31 10.21 10.28 140,645 +0.11(+1.08%)
Dec 09, 2022 10.12 10.23 10.12 10.17 155,114 +0.09(+0.89%)
Dec 08, 2022 10.14 10.15 10.04 10.08 134,214 +0.02(+0.20%)
Dec 07, 2022 10.05 10.10 10.02 10.06 84,571 +0.08(+0.80%)
Dec 06, 2022 10.09 10.09 9.940 9.980 65,798 -0.10(-0.99%)
Dec 05, 2022 10.17 10.17 10.06 10.08 276,637 -0.07(-0.69%)
Dec 02, 2022 10.10 10.17 10.07 10.15 197,639 -0.08(-0.78%)
Dec 01, 2022 10.28 10.30 10.18 10.23 88,256 +0.11(+1.09%)
Nov 30, 2022 9.950 10.15 9.905 10.12 88,306 +0.24(+2.43%)
Nov 29, 2022 9.790 9.910 9.780 9.880 199,311 -0.03(-0.30%)
Nov 28, 2022 10.01 10.10 9.890 9.910 169,694 -0.21(-2.08%)
Nov 25, 2022 10.10 10.12 10.01 10.12 85,951 +0.15(+1.50%)
Nov 23, 2022 9.860 9.970 9.860 9.970 86,249 +0.11(+1.12%)
Nov 22, 2022 9.830 9.860 9.780 9.860 83,021 +0.10(+1.02%)
Nov 21, 2022 9.770 9.790 9.723 9.760 171,162 -0.03(-0.31%)
Nov 18, 2022 9.740 9.810 9.740 9.790 89,714 +0.05(+0.51%)
Nov 17, 2022 9.620 9.745 9.620 9.740 60,360 -0.10(-1.02%)
Nov 16, 2022 9.870 9.930 9.815 9.840 76,962 +0.03(+0.25%)
Nov 15, 2022 9.830 9.885 9.730 9.815 52,523 +0.12(+1.21%)
Nov 14, 2022 9.800 9.800 9.698 9.698 138,249 +0.08(+0.81%)
Nov 11, 2022 9.570 9.645 9.430 9.620 93,896 -0.17(-1.74%)
Nov 10, 2022 9.610 9.790 9.610 9.790 64,297 +0.40(+4.26%)
Nov 09, 2022 9.340 9.490 9.340 9.390 42,081 +0.11(+1.19%)
Nov 08, 2022 9.180 9.370 9.180 9.280 150,405 +0.21(+2.32%)
Nov 07, 2022 9.055 9.160 9.040 9.070 127,942 -0.14(-1.57%)
Nov 04, 2022 8.995 9.300 8.955 9.215 69,159 +0.44(+5.01%)
Nov 03, 2022 8.845 8.845 8.710 8.775 99,383 -0.11(-1.18%)
Nov 02, 2022 8.980 9.120 8.880 8.880 184,403 -0.02(-0.22%)
Nov 01, 2022 8.990 9.070 8.820 8.900 150,078 -0.01(-0.11%)
Oct 31, 2022 8.940 8.960 8.810 8.910 100,898 -0.09(-1.00%)
Oct 28, 2022 9.020 9.080 8.920 9.000 120,987 -0.06(-0.66%)
Oct 27, 2022 9.040 9.250 9.040 9.060 160,169 +0.15(+1.68%)
Oct 26, 2022 8.825 8.983 8.820 8.910 103,691 +0.12(+1.31%)
Oct 25, 2022 8.690 8.810 8.600 8.795 373,048 +0.27(+3.17%)
Oct 24, 2022 8.500 8.560 8.440 8.525 197,915 +0.27(+3.21%)
Oct 21, 2022 8.280 8.380 8.180 8.260 157,730 -0.03(-0.36%)
Oct 20, 2022 8.360 8.540 8.290 8.290 198,712 +0.12(+1.47%)
Oct 19, 2022 8.110 8.320 8.110 8.170 220,553 -0.16(-1.92%)
Oct 18, 2022 8.365 8.365 8.240 8.330 440,563 +0.06(+0.73%)
Oct 17, 2022 8.190 8.410 8.190 8.270 299,816 +0.28(+3.50%)
Oct 14, 2022 8.010 8.040 7.950 7.990 132,974 +0.16(+2.04%)
Oct 13, 2022 7.618 7.884 7.618 7.830 284,446 +0.05(+0.64%)
Oct 12, 2022 7.815 7.840 7.750 7.780 119,378 -0.08(-1.02%)
Oct 11, 2022 7.902 7.950 7.821 7.860 453,629 -0.18(-2.24%)
Oct 10, 2022 7.870 8.040 7.870 8.040 249,025 +0.05(+0.63%)
Oct 07, 2022 8.050 8.090 7.960 7.990 114,029 -0.13(-1.60%)
Oct 06, 2022 8.310 8.310 8.100 8.120 112,993 -0.29(-3.45%)
Oct 05, 2022 8.362 8.450 8.350 8.410 141,966 -0.27(-3.11%)
Oct 04, 2022 8.600 8.780 8.590 8.680 529,675 +0.34(+4.08%)
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.