Skip to main content

Snam Rete Gas ADR (OP: SNMRY )

10.34 +0.24 (+2.38%)
Streaming Delayed Price Updated: 3:53 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 10.16 10.38 10.16 10.34 14,002 +0.24(+2.38%)
Jan 31, 2023 10.02 10.12 10.01 10.10 14,595 -0.08(-0.79%)
Jan 30, 2023 10.35 10.35 10.15 10.18 68,817 -0.11(-1.02%)
Jan 27, 2023 10.26 10.36 10.22 10.29 80,687 +0.01(+0.05%)
Jan 26, 2023 10.23 10.29 10.21 10.28 66,551 -0.42(-3.93%)
Jan 25, 2023 10.53 10.70 10.45 10.70 47,972 -0.05(-0.47%)
Jan 24, 2023 10.46 10.78 10.36 10.75 54,521 +0.17(+1.61%)
Jan 23, 2023 10.31 10.61 10.31 10.58 65,314 -0.08(-0.75%)
Jan 20, 2023 10.62 10.67 10.56 10.66 34,275 +0.07(+0.66%)
Jan 19, 2023 10.60 10.70 10.55 10.59 53,283 -0.12(-1.12%)
Jan 18, 2023 10.76 10.79 10.70 10.71 32,454 +0.05(+0.47%)
Jan 17, 2023 10.65 10.71 10.60 10.66 86,464 +0.13(+1.23%)
Jan 13, 2023 10.49 10.53 10.45 10.53 39,292 +0.00(+0.00%)
Jan 12, 2023 10.49 10.56 10.40 10.53 79,414 +0.17(+1.64%)
Jan 11, 2023 10.40 10.46 10.34 10.36 44,024 +0.01(+0.10%)
Jan 10, 2023 10.30 10.35 10.28 10.35 45,656 +0.11(+1.07%)
Jan 09, 2023 10.14 10.64 10.14 10.24 243,891 +0.08(+0.79%)
Jan 06, 2023 9.900 10.17 9.900 10.16 116,356 +0.30(+3.09%)
Jan 05, 2023 9.846 9.890 9.790 9.855 138,099 -0.22(-2.18%)
Jan 04, 2023 10.01 10.11 10.01 10.07 26,084 +0.25(+2.60%)
Jan 03, 2023 9.810 9.850 9.720 9.820 277,991 +0.15(+1.55%)
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%)
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.