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, 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%)
Oct 03, 2022 8.300 8.380 8.255 8.340 120,490 +0.29(+3.67%)
Sep 30, 2022 8.145 8.145 8.015 8.045 137,287 -0.14(-1.77%)
Sep 29, 2022 8.130 8.215 8.130 8.190 213,325 -0.06(-0.73%)
Sep 28, 2022 8.090 8.270 8.060 8.250 134,431 +0.11(+1.35%)
Sep 27, 2022 8.310 8.350 8.090 8.140 649,794 -0.34(-4.01%)
Sep 26, 2022 8.545 8.640 8.440 8.480 208,166 -0.16(-1.85%)
Sep 23, 2022 8.760 8.760 8.570 8.640 82,676 -0.42(-4.64%)
Sep 22, 2022 9.100 9.100 8.990 9.060 156,704 -0.13(-1.41%)
Sep 21, 2022 9.320 9.370 9.180 9.190 48,221 -0.10(-1.08%)
Sep 20, 2022 9.250 9.290 9.190 9.290 210,076 -0.10(-1.10%)
Sep 19, 2022 9.390 9.420 9.340 9.393 144,612 -0.04(-0.39%)
Sep 16, 2022 9.460 9.500 9.410 9.430 93,431 -0.07(-0.74%)
Sep 15, 2022 9.530 9.590 9.500 9.500 186,717 -0.09(-0.94%)
Sep 14, 2022 9.530 9.600 9.500 9.590 105,760 +0.08(+0.84%)
Sep 13, 2022 9.800 9.800 9.490 9.510 127,915 -0.33(-3.35%)
Sep 12, 2022 9.700 9.870 9.700 9.840 203,983 +0.31(+3.25%)
Sep 09, 2022 9.500 9.650 9.479 9.530 77,877 +0.30(+3.25%)
Sep 08, 2022 9.140 9.355 9.095 9.230 150,156 -0.26(-2.74%)
Sep 07, 2022 9.340 9.490 9.320 9.490 282,360 +0.26(+2.82%)
Sep 06, 2022 9.258 9.420 9.210 9.230 166,163 -0.30(-3.20%)
Sep 02, 2022 9.480 9.690 9.450 9.535 111,850 +0.22(+2.42%)
Sep 01, 2022 9.270 9.450 9.260 9.310 258,744 -0.30(-3.12%)
Aug 31, 2022 9.515 9.610 9.410 9.610 71,431 -0.14(-1.44%)
Aug 30, 2022 9.870 9.900 9.660 9.750 129,302 -0.15(-1.52%)
Aug 29, 2022 9.820 9.900 9.800 9.900 209,361 -0.14(-1.39%)
Aug 26, 2022 10.02 10.16 9.880 10.04 79,611 -0.19(-1.86%)
Aug 25, 2022 10.10 10.31 10.10 10.23 45,781 +0.05(+0.49%)
Aug 24, 2022 10.09 10.19 10.09 10.18 94,474 +0.00(+0.00%)
Aug 23, 2022 10.20 10.32 10.12 10.18 57,825 -0.04(-0.39%)
Aug 22, 2022 10.16 10.27 10.16 10.22 182,260 +0.04(+0.39%)
Aug 19, 2022 10.20 10.20 10.14 10.18 212,583 -0.18(-1.74%)
Aug 18, 2022 10.36 10.40 10.31 10.36 115,772 +0.04(+0.44%)
Aug 17, 2022 10.31 10.38 10.28 10.31 113,134 -0.04(-0.36%)
Aug 16, 2022 10.37 10.39 10.35 10.35 81,935 +0.22(+2.19%)
Aug 15, 2022 10.30 10.30 9.960 10.13 123,445 -0.13(-1.27%)
Aug 12, 2022 10.17 10.32 10.17 10.26 122,361 +0.04(+0.39%)
Aug 11, 2022 10.22 10.27 10.18 10.22 88,919 +0.01(+0.10%)
Aug 10, 2022 10.25 10.28 10.18 10.21 110,545 +0.11(+1.09%)
Aug 09, 2022 10.08 10.18 10.08 10.10 197,297 +0.04(+0.40%)
Aug 08, 2022 10.04 10.11 10.03 10.06 174,375 +0.03(+0.30%)
Aug 05, 2022 10.02 10.09 9.960 10.03 80,008 -0.20(-1.96%)
Aug 04, 2022 10.21 10.24 10.15 10.23 64,333 +0.19(+1.84%)
Aug 03, 2022 10.04 10.08 9.990 10.04 84,762 +0.03(+0.25%)
Aug 02, 2022 10.02 10.07 9.960 10.02 312,985 +0.09(+0.91%)
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.