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

Snam Rete Gas ADR (OP: SNMRY )

9.065 +0.085 (+0.95%)
Streaming Delayed Price Updated: 9:40 AM EDT, Apr 19, 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 (%)
Feb 28, 2018 9.150 9.150 8.890 9.150 1,847 -0.09(-0.97%)
Feb 27, 2018 8.930 9.240 8.930 9.240 520 -0.06(-0.65%)
Feb 26, 2018 9.250 9.300 9.210 9.300 5,380 -0.12(-1.27%)
Feb 23, 2018 9.070 9.420 9.070 9.420 2,955 +0.58(+6.57%)
Feb 22, 2018 9.100 9.100 8.810 8.839 4,044 +0.06(+0.67%)
Feb 21, 2018 8.820 8.880 8.780 8.780 17,487 -0.04(-0.45%)
Feb 20, 2018 8.845 8.845 8.820 8.820 1,487 -0.51(-5.47%)
Feb 16, 2018 9.330 9.330 9.330 0 +0.22(+2.41%)
Feb 15, 2018 9.290 9.290 9.110 9.110 9,013 -0.17(-1.83%)
Feb 14, 2018 9.050 9.280 9.050 9.280 4,267 +0.29(+3.23%)
Feb 13, 2018 9.140 9.140 8.970 8.990 9,047 +0.02(+0.22%)
Feb 12, 2018 8.970 8.970 8.970 8.970 1,072 +0.43(+5.04%)
Feb 09, 2018 8.550 8.780 8.540 8.540 1,847 -0.51(-5.64%)
Feb 08, 2018 9.030 9.050 9.030 9.050 611 -0.04(-0.44%)
Feb 07, 2018 9.220 9.220 8.960 9.090 1,445 +0.03(+0.33%)
Feb 06, 2018 9.220 9.420 9.060 9.060 3,147 -0.27(-2.89%)
Feb 05, 2018 9.580 9.580 9.330 9.330 1,213 -0.07(-0.74%)
Feb 02, 2018 9.720 9.720 9.400 9.400 1,976 -0.20(-2.08%)
Feb 01, 2018 9.850 9.850 9.600 9.600 1,785 -0.01(-0.10%)
Jan 31, 2018 9.890 9.890 9.610 9.610 1,180 -0.23(-2.34%)
Jan 30, 2018 9.570 9.840 9.540 9.840 1,287 -0.01(-0.05%)
Jan 29, 2018 9.850 9.920 9.780 9.845 1,925 -0.24(-2.43%)
Jan 26, 2018 10.00 10.09 9.950 10.09 884 +0.26(+2.64%)
Jan 25, 2018 9.800 9.830 9.710 9.830 8,423 +0.21(+2.18%)
Jan 24, 2018 9.650 9.970 9.620 9.620 1,982 -0.10(-1.03%)
Jan 23, 2018 9.720 9.720 9.720 9.720 1,228 -0.30(-2.99%)
Jan 22, 2018 10.02 10.02 10.02 10.02 8,001 -0.07(-0.69%)
Jan 19, 2018 9.780 10.09 9.780 10.09 640 +0.27(+2.75%)
Jan 16, 2018 9.820 9.820 9.820 126 -0.20(-2.00%)
Jan 12, 2018 10.02 10.02 10.02 0 +0.03(+0.30%)
Jan 09, 2018 9.990 9.990 9.990 57 -0.01(-0.10%)
Jan 08, 2018 9.700 10.00 9.700 10.00 500 -0.07(-0.70%)
Jan 05, 2018 10.07 10.07 10.07 10.07 290 +0.36(+3.71%)
Jan 04, 2018 9.620 9.710 9.620 9.710 496 +0.31(+3.30%)
Jan 03, 2018 9.440 9.680 9.390 9.400 3,061 -0.47(-4.76%)
Jan 02, 2018 9.870 9.870 9.870 9.870 536 +0.06(+0.61%)
Dec 29, 2017 9.810 9.810 9.810 0 -0.06(-0.61%)
Dec 28, 2017 9.870 9.870 9.870 9.870 1,215 +0.00(+0.00%)
Dec 27, 2017 9.870 9.870 9.870 9.870 115 +0.05(+0.51%)
Dec 22, 2017 9.820 9.820 9.820 0 -0.09(-0.91%)
Dec 21, 2017 9.910 9.910 9.910 9.910 535 +0.26(+2.64%)
Dec 20, 2017 9.730 9.730 9.580 9.655 2,778 -0.17(-1.68%)
Dec 19, 2017 9.640 9.820 9.640 9.820 2,641 +0.06(+0.61%)
Dec 18, 2017 9.760 9.760 9.760 9.760 425 +0.00(+0.00%)
Dec 15, 2017 9.760 9.760 9.760 9.760 120 +0.00(+0.00%)
Dec 14, 2017 9.760 9.760 9.760 9.760 3,604 +0.22(+2.31%)
Dec 13, 2017 9.680 9.810 9.540 9.540 2,482 -0.36(-3.64%)
Dec 12, 2017 9.900 10.01 9.900 9.900 995 +0.04(+0.41%)
Dec 11, 2017 10.19 10.19 9.860 9.860 3,145 -0.27(-2.62%)
Dec 08, 2017 10.12 10.12 10.12 10.12 815 -0.11(-1.03%)
Dec 07, 2017 10.23 10.23 10.23 10.23 275 +0.00(+0.00%)
Dec 06, 2017 10.06 10.23 10.06 10.23 810 +0.17(+1.69%)
Dec 05, 2017 10.24 10.24 10.06 10.06 1,153 +0.11(+1.11%)
Dec 04, 2017 9.950 10.16 9.950 9.950 940 -0.23(-2.26%)
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.