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 (%)
Aug 30, 2018 8.250 8.250 8.250 0 -0.01(-0.12%)
Aug 29, 2018 8.260 8.260 8.260 8.260 3,070 -0.37(-4.29%)
Aug 28, 2018 8.630 8.630 8.630 5 +0.00(+0.00%)
Aug 27, 2018 8.440 8.630 8.440 8.630 4,846 +0.27(+3.23%)
Aug 24, 2018 8.395 8.395 8.360 8.360 300 -0.12(-1.42%)
Aug 23, 2018 8.480 8.740 8.480 8.480 2,282 -0.06(-0.70%)
Aug 22, 2018 8.540 8.540 8.540 8.540 620 -0.12(-1.39%)
Aug 21, 2018 8.720 8.720 8.520 8.660 1,418 +0.29(+3.46%)
Aug 20, 2018 8.370 8.370 8.370 99 +0.00(+0.00%)
Aug 17, 2018 8.460 8.460 8.370 8.370 1,300 -0.02(-0.24%)
Aug 16, 2018 8.356 8.390 8.356 8.390 719 +0.09(+1.13%)
Aug 15, 2018 8.250 8.300 8.240 8.296 1,922 -0.29(-3.42%)
Aug 14, 2018 8.360 8.590 8.360 8.590 836 -0.01(-0.12%)
Aug 13, 2018 8.600 8.600 8.600 8.600 106 -0.01(-0.12%)
Aug 10, 2018 8.610 8.610 8.610 8.610 400 -0.14(-1.60%)
Aug 09, 2018 8.590 8.750 8.590 8.750 4,357 +0.07(+0.78%)
Aug 08, 2018 8.740 8.740 8.682 8.682 445 -0.06(-0.66%)
Aug 07, 2018 8.630 8.740 8.630 8.740 922 +0.20(+2.28%)
Aug 06, 2018 8.545 8.545 8.545 8.545 309 -0.04(-0.52%)
Aug 03, 2018 8.590 8.590 8.590 8.590 1,700 +0.17(+2.02%)
Aug 02, 2018 8.420 8.420 8.420 8.420 602 +0.15(+1.81%)
Aug 01, 2018 8.290 8.447 8.270 8.270 16,734 -0.38(-4.39%)
Jul 31, 2018 8.710 8.710 8.430 8.650 1,080 -0.03(-0.35%)
Jul 30, 2018 8.437 8.680 8.437 8.680 2,300 +0.20(+2.36%)
Jul 27, 2018 8.480 8.480 8.480 8.480 100 -0.26(-2.97%)
Jul 26, 2018 8.420 8.740 8.420 8.740 2,111 +0.19(+2.22%)
Jul 25, 2018 8.670 8.670 8.380 8.550 2,870 +0.05(+0.59%)
Jul 24, 2018 8.340 8.640 8.340 8.500 4,410 +0.07(+0.83%)
Jul 23, 2018 8.500 8.500 8.430 8.430 1,361 -0.05(-0.59%)
Jul 20, 2018 8.560 8.560 8.480 8.480 2,169 +0.04(+0.47%)
Jul 19, 2018 8.470 8.470 8.440 8.440 2,125 +0.01(+0.12%)
Jul 18, 2018 8.535 8.535 8.430 8.430 60,150 +0.00(+0.00%)
Jul 17, 2018 8.650 8.650 8.420 8.430 7,584 +0.01(+0.12%)
Jul 16, 2018 8.560 8.560 8.420 8.420 5,218 -0.14(-1.64%)
Jul 13, 2018 8.560 8.560 8.560 8.560 5,954 -0.05(-0.58%)
Jul 12, 2018 8.610 8.610 8.610 8.610 310 +0.37(+4.49%)
Jul 11, 2018 8.540 8.540 8.240 8.240 3,741 -0.36(-4.19%)
Jul 10, 2018 8.320 8.600 8.320 8.600 1,514 -0.07(-0.81%)
Jul 09, 2018 8.670 8.670 8.670 8.670 1,098 +0.26(+3.09%)
Jul 06, 2018 8.410 8.410 8.410 8.410 1,484 +0.00(+0.00%)
Jul 05, 2018 8.510 8.510 8.250 8.410 4,476 -0.11(-1.29%)
Jul 03, 2018 8.520 8.520 8.520 0 +0.29(+3.52%)
Jul 02, 2018 8.265 8.360 8.230 8.230 5,046 -0.10(-1.20%)
Jun 29, 2018 8.330 8.330 8.330 8.330 1,148 -0.06(-0.72%)
Jun 28, 2018 8.230 8.390 8.080 8.390 1,785 +0.28(+3.45%)
Jun 27, 2018 8.300 8.350 8.100 8.110 3,238 -0.22(-2.64%)
Jun 26, 2018 8.100 8.330 8.100 8.330 468 +0.35(+4.39%)
Jun 25, 2018 8.115 8.280 7.960 7.980 2,731 -0.09(-1.08%)
Jun 22, 2018 8.170 8.190 8.068 8.068 5,312 -0.00(-0.03%)
Jun 21, 2018 7.995 8.120 7.950 8.070 6,667 -0.15(-1.88%)
Jun 20, 2018 8.310 8.310 8.120 8.225 2,335 -0.09(-1.02%)
Jun 19, 2018 8.060 8.310 8.060 8.310 982 +0.10(+1.22%)
Jun 18, 2018 7.850 8.210 7.850 8.210 2,909 -0.19(-2.26%)
Jun 15, 2018 8.430 8.430 8.400 8.400 6,220 -0.16(-1.87%)
Jun 14, 2018 8.240 8.560 8.240 8.560 5,335 +0.40(+4.90%)
Jun 13, 2018 8.220 8.550 8.160 8.160 103,700 -0.28(-3.32%)
Jun 12, 2018 8.540 8.600 8.360 8.440 151,434 -0.15(-1.75%)
Jun 11, 2018 8.140 8.590 8.140 8.590 126,200 +0.46(+5.66%)
Jun 08, 2018 8.008 8.130 8.008 8.130 1,242 -0.08(-1.03%)
Jun 07, 2018 8.340 8.340 8.140 8.215 3,629 -0.11(-1.26%)
Jun 06, 2018 8.240 8.410 8.240 8.320 5,648 +0.00(+0.00%)
Jun 05, 2018 8.400 8.400 8.310 8.320 3,150 -0.16(-1.89%)
Jun 04, 2018 8.220 8.480 8.220 8.480 2,400 +0.11(+1.31%)
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.