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

Snam Rete Gas ADR (OP: SNMRY )

9.169 -0.078 (-0.84%)
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 30, 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 (%)
Mar 28, 2024 9.415 9.415 9.371 9.400 55,017 -0.11(-1.12%)
Mar 27, 2024 9.435 9.520 9.435 9.506 23,676 +0.09(+0.91%)
Mar 26, 2024 9.453 9.455 9.420 9.420 35,250 -0.06(-0.69%)
Mar 25, 2024 9.418 9.510 9.418 9.485 124,698 +0.12(+1.34%)
Mar 22, 2024 9.350 9.430 9.350 9.360 73,138 +0.04(+0.43%)
Mar 21, 2024 9.400 9.438 9.280 9.320 170,949 -0.19(-1.95%)
Mar 20, 2024 9.480 9.520 9.410 9.505 34,239 +0.12(+1.22%)
Mar 19, 2024 9.320 9.390 9.320 9.390 40,745 +0.06(+0.64%)
Mar 18, 2024 9.425 9.470 9.330 9.330 88,754 -0.10(-1.06%)
Mar 15, 2024 9.582 9.627 9.430 9.430 26,726 -0.25(-2.58%)
Mar 14, 2024 9.740 9.740 9.654 9.680 180,356 -0.17(-1.73%)
Mar 13, 2024 9.750 9.850 9.740 9.850 17,611 +0.10(+1.03%)
Mar 12, 2024 9.800 9.820 9.730 9.750 46,284 -0.12(-1.22%)
Mar 11, 2024 9.825 9.870 9.780 9.870 44,429 +0.00(+0.00%)
Mar 08, 2024 9.870 9.900 9.830 9.870 23,072 +0.15(+1.54%)
Mar 07, 2024 9.793 9.793 9.720 9.720 22,588 +0.07(+0.73%)
Mar 06, 2024 9.660 9.694 9.645 9.650 47,016 +0.13(+1.37%)
Mar 05, 2024 9.450 9.560 9.450 9.520 69,256 +0.12(+1.28%)
Mar 04, 2024 9.360 9.400 9.345 9.400 44,985 -0.03(-0.27%)
Mar 01, 2024 9.350 9.470 9.328 9.425 38,107 +0.08(+0.87%)
Feb 29, 2024 9.380 9.380 9.250 9.344 78,568 +0.04(+0.47%)
Feb 28, 2024 9.297 9.310 9.280 9.300 35,910 -0.12(-1.27%)
Feb 27, 2024 9.380 9.440 9.365 9.420 58,145 +0.12(+1.29%)
Feb 26, 2024 9.373 9.373 9.290 9.300 49,364 -0.12(-1.27%)
Feb 23, 2024 9.348 9.422 9.348 9.420 30,573 -0.07(-0.74%)
Feb 22, 2024 9.450 9.510 9.430 9.490 134,046 -0.11(-1.15%)
Feb 21, 2024 9.550 9.600 9.535 9.600 65,557 -0.01(-0.14%)
Feb 20, 2024 9.615 9.635 9.590 9.613 91,547 +0.20(+2.16%)
Feb 16, 2024 9.360 9.410 9.355 9.410 41,702 -0.02(-0.21%)
Feb 15, 2024 9.382 9.430 9.360 9.430 70,314 +0.15(+1.57%)
Feb 14, 2024 9.250 9.340 9.238 9.284 53,262 -0.02(-0.17%)
Feb 13, 2024 9.310 9.350 9.250 9.300 50,664 -0.06(-0.64%)
Feb 12, 2024 9.310 9.370 9.303 9.360 39,452 +0.10(+1.08%)
Feb 09, 2024 9.210 9.260 9.160 9.260 37,583 -0.02(-0.22%)
Feb 08, 2024 9.252 9.290 9.190 9.280 82,047 -0.02(-0.22%)
Feb 07, 2024 9.330 9.380 9.290 9.300 80,187 -0.07(-0.75%)
Feb 06, 2024 9.350 9.450 9.350 9.370 37,054 -0.10(-1.06%)
Feb 05, 2024 9.480 9.510 9.440 9.470 50,022 -0.19(-2.02%)
Feb 02, 2024 9.730 9.740 9.630 9.665 25,852 -0.16(-1.58%)
Feb 01, 2024 9.710 9.820 9.710 9.820 32,911 +0.12(+1.24%)
Jan 31, 2024 9.790 9.790 9.700 9.700 19,432 +0.02(+0.21%)
Jan 30, 2024 9.600 9.709 9.591 9.680 32,943 +0.05(+0.52%)
Jan 29, 2024 9.590 9.630 9.570 9.630 91,082 -0.12(-1.28%)
Jan 26, 2024 9.755 9.770 9.710 9.755 24,518 +0.06(+0.57%)
Jan 25, 2024 9.800 9.800 9.690 9.700 40,755 -0.29(-2.90%)
Jan 24, 2024 10.14 10.14 9.990 9.990 36,380 +0.00(+0.00%)
Jan 23, 2024 9.980 9.998 9.890 9.990 101,585 -0.12(-1.19%)
Jan 22, 2024 10.15 10.15 10.09 10.11 137,990 -0.32(-3.07%)
Jan 19, 2024 10.36 10.43 10.25 10.43 80,694 +0.15(+1.46%)
Jan 18, 2024 10.19 10.33 10.18 10.28 68,910 -0.11(-1.06%)
Jan 17, 2024 10.24 10.39 10.22 10.39 75,003 -0.22(-2.07%)
Jan 16, 2024 10.55 10.66 10.47 10.61 57,623 +0.02(+0.17%)
Jan 12, 2024 10.53 10.62 10.51 10.59 39,612 +0.17(+1.66%)
Jan 11, 2024 10.44 10.50 10.34 10.42 136,485 -0.02(-0.19%)
Jan 10, 2024 10.32 10.47 10.32 10.44 19,524 -0.02(-0.19%)
Jan 09, 2024 10.51 10.53 10.43 10.46 92,371 +0.03(+0.28%)
Jan 08, 2024 10.33 10.43 10.33 10.43 127,901 +0.13(+1.27%)
Jan 05, 2024 10.21 10.35 10.21 10.30 56,038 +0.05(+0.49%)
Jan 04, 2024 10.16 10.28 10.16 10.25 60,923 +0.28(+2.81%)
Jan 03, 2024 9.970 10.01 9.950 9.970 35,757 -0.13(-1.29%)
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.