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 (%)
Dec 30, 2016 8.440 8.440 8.440 0 +0.32(+3.94%)
Dec 29, 2016 8.300 8.300 8.120 8.120 983 +0.22(+2.78%)
Dec 28, 2016 7.900 7.900 7.900 7.900 385 +0.10(+1.28%)
Dec 27, 2016 8.530 8.570 7.800 7.800 2,711 -0.20(-2.50%)
Dec 23, 2016 8.000 8.000 8.000 0 +0.20(+2.56%)
Dec 22, 2016 7.800 7.900 7.800 7.800 1,330 -0.11(-1.39%)
Dec 21, 2016 7.900 8.000 7.900 7.910 3,405 -0.07(-0.88%)
Dec 20, 2016 7.950 7.980 7.950 7.980 987 +0.03(+0.38%)
Dec 19, 2016 8.090 8.140 7.950 7.950 6,752 +0.27(+3.52%)
Dec 16, 2016 7.660 8.560 7.660 7.680 10,465 -0.05(-0.65%)
Dec 15, 2016 7.670 8.560 7.670 7.730 1,779 -0.07(-0.90%)
Dec 14, 2016 7.840 7.942 7.800 7.800 13,255 -0.05(-0.64%)
Dec 13, 2016 7.460 8.710 7.460 7.850 5,565 +0.22(+2.88%)
Dec 12, 2016 7.630 7.670 7.630 7.630 3,980 +0.00(+0.00%)
Dec 09, 2016 7.540 9.940 7.520 7.630 6,243 +0.08(+1.06%)
Dec 08, 2016 7.460 8.760 7.460 7.550 1,046 -0.21(-2.71%)
Dec 07, 2016 7.610 7.760 7.610 7.760 2,732 -0.07(-0.89%)
Dec 06, 2016 7.720 7.830 7.695 7.830 2,575 +0.41(+5.53%)
Dec 05, 2016 7.300 7.460 7.300 7.420 18,475 +0.24(+3.34%)
Dec 02, 2016 7.170 7.950 7.170 7.180 14,103 -0.77(-9.69%)
Dec 01, 2016 7.550 8.810 7.220 7.950 12,247 -1.53(-16.14%)
Nov 30, 2016 8.690 9.490 8.650 9.480 3,263 +0.98(+11.53%)
Nov 29, 2016 8.550 9.440 8.500 8.500 522 +0.00(+0.00%)
Nov 28, 2016 9.470 9.470 8.500 8.500 274 -0.99(-10.43%)
Nov 25, 2016 9.490 9.490 9.490 9.490 238 +0.95(+11.12%)
Nov 23, 2016 8.540 8.540 8.540 0 +0.04(+0.47%)
Nov 22, 2016 8.500 8.500 8.500 8.500 594 -0.50(-5.56%)
Nov 18, 2016 9.000 9.000 9.000 42 -0.47(-4.96%)
Nov 16, 2016 9.470 9.470 9.470 0 +0.72(+8.23%)
Nov 15, 2016 8.050 8.750 8.050 8.750 1,461 -0.25(-2.78%)
Nov 14, 2016 9.050 9.050 9.000 9.000 485 +0.25(+2.86%)
Nov 11, 2016 9.850 9.850 8.750 8.750 3,164 -0.10(-1.13%)
Nov 10, 2016 9.550 9.710 8.850 8.850 1,522 -1.00(-10.15%)
Nov 09, 2016 10.64 10.64 9.850 9.850 699 +0.20(+2.07%)
Nov 08, 2016 9.100 10.25 9.010 9.650 13,917 +0.15(+1.58%)
Nov 07, 2016 8.608 9.900 8.608 9.500 14,645 -0.57(-5.66%)
Nov 04, 2016 10.06 10.15 9.980 10.07 1,970 +0.12(+1.21%)
Nov 03, 2016 9.950 9.950 9.950 9.950 166 -0.10(-1.00%)
Nov 02, 2016 10.22 10.22 10.05 10.05 4,963 -0.21(-2.05%)
Nov 01, 2016 10.41 10.46 10.26 10.26 1,846 -0.28(-2.66%)
Oct 31, 2016 10.54 10.54 10.54 10.54 244 -0.02(-0.19%)
Oct 28, 2016 10.44 10.56 10.39 10.56 914 +0.09(+0.86%)
Oct 27, 2016 10.47 10.47 10.47 10.47 394 +0.03(+0.29%)
Oct 26, 2016 10.48 10.48 10.44 10.44 1,043 -0.01(-0.10%)
Oct 25, 2016 10.45 10.45 10.45 10.45 1,934 +0.13(+1.26%)
Oct 24, 2016 10.40 10.40 10.32 10.32 831 -0.16(-1.53%)
Oct 21, 2016 10.48 10.48 10.48 10.48 290 -0.10(-0.95%)
Oct 20, 2016 10.67 10.67 10.58 10.58 883 -0.07(-0.66%)
Oct 19, 2016 10.65 10.65 10.65 10.65 964 +0.04(+0.38%)
Oct 18, 2016 10.65 10.65 10.61 10.61 8,097 +0.21(+2.02%)
Oct 17, 2016 10.33 10.40 10.28 10.40 4,482 +0.09(+0.87%)
Oct 14, 2016 10.35 10.42 10.31 10.31 2,422 -0.05(-0.48%)
Oct 13, 2016 10.26 10.36 10.26 10.36 377 +0.07(+0.72%)
Oct 12, 2016 10.25 10.29 10.25 10.29 8,712 +0.04(+0.35%)
Oct 11, 2016 10.31 10.31 10.25 10.25 1,976 -0.05(-0.49%)
Oct 10, 2016 10.30 10.30 10.30 10.30 5,938 +0.03(+0.24%)
Oct 07, 2016 10.43 10.53 10.18 10.28 9,447 -0.23(-2.24%)
Oct 06, 2016 10.51 10.53 10.51 10.51 2,486 +0.01(+0.10%)
Oct 05, 2016 10.54 10.54 10.50 10.50 778 -0.24(-2.23%)
Oct 04, 2016 10.74 10.74 10.74 10.74 415 -0.14(-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.