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

Snam Rete Gas ADR (OP: SNMRY )

9.330 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 (%)
Nov 30, 2017 10.00 10.10 10.00 10.08 16,594 +0.22(+2.23%)
Nov 29, 2017 9.888 9.888 9.860 9.860 4,000 +0.04(+0.41%)
Nov 28, 2017 9.820 9.820 9.820 9.820 413 +0.01(+0.10%)
Nov 27, 2017 10.14 10.14 9.810 9.810 3,216 -0.24(-2.44%)
Nov 24, 2017 10.18 10.18 10.05 10.05 1,705 +0.12(+1.26%)
Nov 22, 2017 9.930 9.930 9.930 9.930 1,801 +0.07(+0.71%)
Nov 21, 2017 10.17 10.17 9.860 9.860 983 +0.01(+0.10%)
Nov 20, 2017 10.09 10.09 9.850 9.850 8,525 -0.15(-1.50%)
Nov 17, 2017 10.07 10.07 10.00 10.00 2,500 -0.08(-0.79%)
Nov 16, 2017 9.980 10.08 9.980 10.08 1,765 -0.11(-1.08%)
Nov 15, 2017 10.10 10.19 10.10 10.19 2,271 -0.16(-1.55%)
Nov 13, 2017 10.35 10.35 10.35 54 -0.02(-0.19%)
Nov 10, 2017 10.40 10.40 10.16 10.37 10,995 +0.01(+0.10%)
Nov 09, 2017 10.25 10.36 10.25 10.36 840 +0.12(+1.17%)
Nov 08, 2017 10.22 10.40 10.22 10.24 892 -0.16(-1.54%)
Nov 07, 2017 10.23 10.40 10.20 10.40 10,000 +0.22(+2.16%)
Nov 06, 2017 10.40 10.40 10.18 10.18 1,004 -0.04(-0.39%)
Nov 03, 2017 10.40 10.40 10.22 10.22 1,228 +0.03(+0.29%)
Nov 02, 2017 10.40 10.40 10.19 10.19 1,160 +0.08(+0.79%)
Nov 01, 2017 10.40 10.40 10.11 10.11 2,884 -0.15(-1.46%)
Oct 31, 2017 10.16 10.26 10.16 10.26 2,533 +0.20(+1.99%)
Oct 30, 2017 10.06 10.06 10.06 10.06 405 +0.00(+0.00%)
Oct 27, 2017 9.940 10.06 9.940 10.06 2,337 +0.26(+2.65%)
Oct 26, 2017 9.800 9.900 9.770 9.800 7,387 +0.05(+0.51%)
Oct 25, 2017 9.880 10.00 9.750 9.750 93,207 -0.25(-2.50%)
Oct 24, 2017 10.14 10.14 10.00 10.00 1,320 +0.12(+1.21%)
Oct 23, 2017 9.880 9.880 9.880 9.880 740 -0.05(-0.50%)
Oct 20, 2017 10.13 10.13 9.930 9.930 420 -0.14(-1.39%)
Oct 19, 2017 10.03 10.07 10.03 10.07 9,820 +0.17(+1.72%)
Oct 18, 2017 9.900 9.900 9.900 9.900 683 +0.14(+1.43%)
Oct 17, 2017 9.920 9.960 9.760 9.760 2,882 -0.14(-1.41%)
Oct 16, 2017 9.992 10.03 9.900 9.900 1,244 -0.05(-0.50%)
Oct 13, 2017 10.08 10.08 9.940 9.950 4,026 -0.06(-0.60%)
Oct 12, 2017 10.00 10.10 9.960 10.01 855 +0.16(+1.62%)
Oct 11, 2017 9.840 9.850 9.840 9.850 1,720 +0.10(+1.03%)
Oct 10, 2017 9.800 9.800 9.750 9.750 1,272 -0.12(-1.21%)
Oct 09, 2017 9.870 9.870 9.870 9.870 364 +0.23(+2.38%)
Oct 06, 2017 9.760 9.760 9.640 9.640 4,338 -0.18(-1.83%)
Oct 05, 2017 9.820 9.820 9.820 9.820 855 +0.12(+1.24%)
Oct 04, 2017 9.430 9.740 9.430 9.700 5,066 -0.13(-1.32%)
Oct 03, 2017 9.800 9.830 9.780 9.830 665 +0.02(+0.20%)
Oct 02, 2017 9.620 9.810 9.620 9.810 2,620 +0.14(+1.45%)
Sep 29, 2017 9.810 9.810 9.640 9.670 5,767 -0.05(-0.51%)
Sep 28, 2017 9.720 9.720 9.720 9.720 524 -0.06(-0.61%)
Sep 27, 2017 9.780 9.780 9.780 9.780 1,465 -0.07(-0.71%)
Sep 26, 2017 9.890 9.890 9.820 9.850 1,871 +0.32(+3.36%)
Sep 25, 2017 9.530 9.530 9.530 9.530 1,154 -0.14(-1.45%)
Sep 22, 2017 9.833 9.833 9.670 9.670 13,330 -0.34(-3.40%)
Sep 21, 2017 9.960 10.01 9.960 10.01 776 +0.01(+0.10%)
Sep 20, 2017 10.00 10.00 10.00 10.00 273 +0.10(+1.01%)
Sep 19, 2017 9.900 9.900 9.790 9.900 4,544 +0.24(+2.48%)
Sep 18, 2017 10.00 10.00 9.660 9.660 1,035 -0.02(-0.21%)
Sep 15, 2017 9.710 10.00 9.680 9.680 1,682 -0.04(-0.41%)
Sep 14, 2017 9.860 9.860 9.640 9.720 2,320 -0.13(-1.32%)
Sep 13, 2017 9.730 9.850 9.730 9.850 4,865 -0.02(-0.20%)
Sep 12, 2017 10.02 10.02 9.870 9.870 6,231 -0.16(-1.55%)
Sep 11, 2017 10.03 10.03 10.03 10.03 329 -0.11(-1.04%)
Sep 08, 2017 10.17 10.17 10.13 10.13 4,569 +0.19(+1.91%)
Sep 06, 2017 9.940 9.940 9.940 106 +0.26(+2.69%)
Sep 05, 2017 10.01 10.01 9.680 9.680 3,424 -0.14(-1.43%)
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.