Skip to main content

Snam Rete Gas ADR (OP: SNMRY )

9.380 -0.126 (-1.33%)
Streaming Delayed Price Updated: 12:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 9.450 9.455 9.310 9.360 155,402 +0.13(+1.36%)
Sep 28, 2023 9.227 9.265 9.210 9.234 128,301 -0.05(-0.50%)
Sep 27, 2023 9.360 9.360 9.250 9.280 138,355 -0.20(-2.11%)
Sep 26, 2023 9.535 9.560 9.440 9.480 78,934 -0.16(-1.66%)
Sep 25, 2023 9.540 9.660 9.600 9.640 229,960 -0.24(-2.43%)
Sep 22, 2023 9.807 9.910 9.797 9.880 776,948 -0.12(-1.20%)
Sep 21, 2023 10.01 10.08 9.960 10.00 681,953 -0.26(-2.53%)
Sep 20, 2023 10.20 10.32 10.18 10.26 385,073 +0.08(+0.79%)
Sep 19, 2023 10.17 10.18 10.14 10.18 36,838 +0.06(+0.59%)
Sep 18, 2023 10.09 10.19 10.08 10.12 65,933 -0.09(-0.83%)
Sep 15, 2023 10.22 10.25 10.19 10.21 182,100 +0.05(+0.54%)
Sep 14, 2023 10.11 10.20 10.09 10.15 37,195 +0.09(+0.89%)
Sep 13, 2023 10.10 10.16 10.06 10.06 27,070 -0.17(-1.66%)
Sep 12, 2023 10.18 10.25 10.15 10.23 64,515 -0.03(-0.29%)
Sep 11, 2023 10.23 10.28 10.23 10.26 35,291 +0.02(+0.20%)
Sep 08, 2023 10.25 10.28 10.22 10.24 28,489 +0.00(+0.00%)
Sep 07, 2023 10.16 10.29 10.16 10.24 71,097 +0.16(+1.59%)
Sep 06, 2023 10.18 10.18 10.04 10.08 31,896 -0.13(-1.27%)
Sep 05, 2023 10.21 10.24 10.18 10.21 41,325 -0.01(-0.10%)
Sep 01, 2023 10.28 10.31 10.21 10.22 17,665 -0.04(-0.39%)
Aug 31, 2023 10.31 10.35 10.20 10.26 31,964 -0.02(-0.15%)
Aug 30, 2023 10.35 10.35 10.26 10.28 27,676 +0.02(+0.15%)
Aug 29, 2023 10.13 10.27 10.12 10.26 38,779 +0.17(+1.68%)
Aug 28, 2023 10.07 10.11 10.04 10.09 43,663 +0.01(+0.10%)
Aug 25, 2023 10.02 10.09 9.970 10.08 18,525 +0.21(+2.13%)
Aug 24, 2023 9.967 10.02 9.870 9.870 45,915 -0.13(-1.30%)
Aug 23, 2023 9.967 10.00 9.960 10.00 36,214 +0.28(+2.88%)
Aug 22, 2023 9.770 9.790 9.700 9.720 76,164 -0.14(-1.42%)
Aug 21, 2023 9.875 9.890 9.781 9.860 50,750 +0.04(+0.45%)
Aug 18, 2023 9.775 9.840 9.740 9.816 55,193 +0.05(+0.47%)
Aug 17, 2023 9.852 9.870 9.740 9.770 159,601 -0.08(-0.81%)
Aug 16, 2023 9.955 9.960 9.820 9.850 63,175 -0.08(-0.81%)
Aug 15, 2023 9.963 10.01 9.890 9.930 40,071 -0.17(-1.68%)
Aug 14, 2023 9.980 10.12 9.970 10.10 101,816 +0.03(+0.30%)
Aug 11, 2023 10.07 10.14 10.03 10.07 31,698 -0.10(-0.97%)
Aug 10, 2023 10.19 10.27 10.15 10.17 55,490 +0.04(+0.38%)
Aug 09, 2023 10.02 10.14 10.02 10.13 56,396 +0.10(+1.00%)
Aug 08, 2023 10.02 10.06 9.970 10.03 91,375 +0.06(+0.60%)
Aug 07, 2023 9.960 9.980 9.895 9.970 72,585 -0.01(-0.10%)
Aug 04, 2023 10.04 10.08 9.980 9.980 644,811 -0.03(-0.30%)
Aug 03, 2023 10.08 10.08 9.970 10.01 415,038 -0.19(-1.86%)
Aug 02, 2023 10.26 10.27 10.19 10.20 524,087 -0.22(-2.11%)
Aug 01, 2023 10.47 10.47 10.38 10.42 446,677 -0.07(-0.67%)
Jul 31, 2023 10.46 10.54 10.46 10.49 54,589 -0.06(-0.57%)
Jul 28, 2023 10.53 10.62 10.51 10.55 70,578 +0.02(+0.19%)
Jul 27, 2023 10.63 10.72 10.53 10.53 111,950 -0.20(-1.86%)
Jul 26, 2023 10.63 10.77 10.62 10.73 16,405 +0.14(+1.32%)
Jul 25, 2023 10.61 10.66 10.58 10.59 39,107 -0.06(-0.56%)
Jul 24, 2023 10.71 10.71 10.64 10.65 28,910 -0.05(-0.47%)
Jul 21, 2023 10.65 10.74 10.65 10.70 13,129 +0.04(+0.38%)
Jul 20, 2023 10.66 10.69 10.63 10.66 39,956 +0.07(+0.66%)
Jul 19, 2023 10.59 10.61 10.55 10.59 10,862 +0.11(+1.05%)
Jul 18, 2023 10.51 10.51 10.43 10.48 28,898 -0.05(-0.47%)
Jul 17, 2023 10.50 10.55 10.47 10.53 23,787 +0.02(+0.19%)
Jul 14, 2023 10.54 10.55 10.47 10.51 45,075 -0.06(-0.57%)
Jul 13, 2023 10.49 10.57 10.34 10.57 48,098 +0.22(+2.17%)
Jul 12, 2023 10.23 10.37 10.21 10.35 21,012 +0.21(+2.12%)
Jul 11, 2023 10.10 10.15 10.02 10.13 80,993 +0.13(+1.30%)
Jul 10, 2023 10.00 10.05 9.950 10.00 53,823 -0.06(-0.60%)
Jul 07, 2023 9.950 10.10 9.945 10.06 49,777 +0.01(+0.10%)
Jul 06, 2023 9.982 10.12 9.920 10.05 99,053 -0.23(-2.24%)
Jul 05, 2023 10.34 10.39 10.25 10.28 24,067 -0.21(-2.00%)
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.