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

Snam Rete Gas ADR (OP: SNMRY )

8.980 -0.030 (-0.33%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 18, 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 (%)
Mar 31, 2023 10.62 10.62 10.54 10.54 20,943 -0.10(-0.94%)
Mar 30, 2023 10.62 10.67 10.62 10.64 13,409 +0.04(+0.38%)
Mar 29, 2023 10.55 10.61 10.50 10.60 51,333 +0.20(+1.92%)
Mar 28, 2023 10.40 10.47 10.38 10.40 36,979 +0.03(+0.29%)
Mar 27, 2023 10.36 10.37 10.33 10.37 27,648 +0.20(+1.97%)
Mar 24, 2023 10.19 10.19 10.15 10.17 38,867 -0.15(-1.45%)
Mar 23, 2023 10.44 10.45 10.26 10.32 37,168 +0.14(+1.38%)
Mar 22, 2023 10.17 10.29 10.16 10.18 55,916 -0.09(-0.88%)
Mar 21, 2023 10.27 10.28 10.19 10.27 35,947 +0.11(+1.08%)
Mar 20, 2023 10.16 10.23 10.11 10.16 31,088 +0.25(+2.52%)
Mar 17, 2023 9.865 9.960 9.840 9.910 36,736 -0.15(-1.49%)
Mar 16, 2023 9.880 10.07 9.815 10.06 385,216 +0.32(+3.23%)
Mar 15, 2023 9.790 9.790 9.655 9.745 36,739 -0.24(-2.35%)
Mar 14, 2023 10.00 10.03 9.910 9.980 36,357 +0.12(+1.24%)
Mar 13, 2023 9.945 9.990 9.840 9.857 34,641 +0.18(+1.83%)
Mar 10, 2023 9.750 9.810 9.650 9.680 31,143 +0.02(+0.21%)
Mar 09, 2023 9.785 9.785 9.660 9.660 42,080 -0.12(-1.23%)
Mar 08, 2023 9.707 9.780 9.675 9.780 28,314 +0.11(+1.14%)
Mar 07, 2023 9.795 9.795 9.670 9.670 15,342 -0.14(-1.43%)
Mar 06, 2023 9.855 9.884 9.800 9.810 14,555 -0.03(-0.30%)
Mar 03, 2023 9.736 9.860 9.736 9.840 56,619 +0.05(+0.51%)
Mar 02, 2023 9.750 9.790 9.710 9.790 49,059 +0.10(+1.03%)
Mar 01, 2023 9.730 9.760 9.670 9.690 57,282 -0.07(-0.72%)
Feb 28, 2023 9.855 9.860 9.760 9.760 57,626 -0.26(-2.59%)
Feb 27, 2023 9.995 10.04 9.995 10.02 37,711 +0.17(+1.78%)
Feb 24, 2023 9.820 9.880 9.805 9.845 23,618 -0.05(-0.56%)
Feb 23, 2023 9.865 9.902 9.842 9.900 32,899 +0.07(+0.71%)
Feb 22, 2023 9.863 9.900 9.820 9.830 32,641 -0.31(-3.06%)
Feb 21, 2023 10.17 10.20 10.12 10.14 35,457 -0.03(-0.29%)
Feb 17, 2023 10.09 10.17 10.07 10.17 32,742 +0.00(+0.00%)
Feb 16, 2023 10.09 10.20 10.05 10.17 27,004 -0.04(-0.34%)
Feb 15, 2023 10.18 10.21 10.14 10.21 16,760 -0.10(-0.92%)
Feb 14, 2023 10.31 10.32 10.23 10.30 10,736 +0.10(+0.98%)
Feb 13, 2023 10.21 10.25 10.20 10.20 43,040 +0.00(+0.05%)
Feb 10, 2023 10.23 10.23 10.16 10.20 14,074 -0.12(-1.12%)
Feb 09, 2023 10.35 10.37 10.29 10.31 32,069 +0.06(+0.59%)
Feb 08, 2023 10.29 10.29 10.20 10.25 26,881 -0.02(-0.19%)
Feb 07, 2023 10.18 10.27 10.16 10.27 23,822 +0.15(+1.48%)
Feb 06, 2023 10.13 10.17 10.11 10.12 46,510 +0.01(+0.15%)
Feb 03, 2023 10.21 10.22 10.11 10.11 22,199 -0.31(-3.02%)
Feb 02, 2023 10.46 10.49 10.40 10.42 70,284 +0.08(+0.77%)
Feb 01, 2023 10.16 10.38 10.16 10.34 14,002 +0.24(+2.38%)
Jan 31, 2023 10.02 10.12 10.01 10.10 14,595 -0.08(-0.79%)
Jan 30, 2023 10.35 10.35 10.15 10.18 68,817 -0.11(-1.02%)
Jan 27, 2023 10.26 10.36 10.22 10.29 80,687 +0.01(+0.05%)
Jan 26, 2023 10.23 10.29 10.21 10.28 66,551 -0.42(-3.93%)
Jan 25, 2023 10.53 10.70 10.45 10.70 47,972 -0.05(-0.47%)
Jan 24, 2023 10.46 10.78 10.36 10.75 54,521 +0.17(+1.61%)
Jan 23, 2023 10.31 10.61 10.31 10.58 65,314 -0.08(-0.75%)
Jan 20, 2023 10.62 10.67 10.56 10.66 34,275 +0.07(+0.66%)
Jan 19, 2023 10.60 10.70 10.55 10.59 53,283 -0.12(-1.12%)
Jan 18, 2023 10.76 10.79 10.70 10.71 32,454 +0.05(+0.47%)
Jan 17, 2023 10.65 10.71 10.60 10.66 86,464 +0.13(+1.23%)
Jan 13, 2023 10.49 10.53 10.45 10.53 39,292 +0.00(+0.00%)
Jan 12, 2023 10.49 10.56 10.40 10.53 79,414 +0.17(+1.64%)
Jan 11, 2023 10.40 10.46 10.34 10.36 44,024 +0.01(+0.10%)
Jan 10, 2023 10.30 10.35 10.28 10.35 45,656 +0.11(+1.07%)
Jan 09, 2023 10.14 10.64 10.14 10.24 243,891 +0.08(+0.79%)
Jan 06, 2023 9.900 10.17 9.900 10.16 116,356 +0.30(+3.09%)
Jan 05, 2023 9.846 9.890 9.790 9.855 138,099 -0.22(-2.18%)
Jan 04, 2023 10.01 10.11 10.01 10.07 26,084 +0.25(+2.60%)
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.