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 (%)
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%)
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%)
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.