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

Snam Rete Gas ADR (OP: SNMRY )

9.250 +0.140 (+1.54%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 3, 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 (%)
Jan 31, 2020 10.87 10.87 10.87 10.87 19,400 -0.25(-2.25%)
Jan 30, 2020 10.92 11.12 10.92 11.12 432 +0.09(+0.82%)
Jan 29, 2020 10.90 11.03 10.90 11.03 241,431 +0.30(+2.80%)
Jan 28, 2020 10.91 10.91 10.73 10.73 945 +0.31(+2.98%)
Jan 27, 2020 10.46 10.46 10.42 10.42 4,925 -0.19(-1.79%)
Jan 24, 2020 10.61 10.61 10.61 10.61 300 +0.04(+0.38%)
Jan 23, 2020 10.57 10.57 10.57 10.57 435 +0.10(+0.96%)
Jan 22, 2020 10.47 10.47 10.47 10.47 100 -0.03(-0.29%)
Jan 21, 2020 10.50 10.50 10.50 10.50 205 -0.51(-4.63%)
Jan 17, 2020 10.71 11.01 10.71 11.01 1,400 +0.04(+0.36%)
Jan 16, 2020 10.97 10.97 10.97 10.97 180 +0.07(+0.64%)
Jan 15, 2020 10.54 10.90 10.54 10.90 384 +0.48(+4.61%)
Jan 14, 2020 10.42 10.42 10.42 95 +0.00(+0.00%)
Jan 13, 2020 10.76 10.76 10.42 10.42 550 +0.00(+0.00%)
Jan 10, 2020 10.71 10.71 10.42 10.42 300 +0.14(+1.36%)
Jan 09, 2020 10.28 10.28 10.28 10.28 600 -0.06(-0.58%)
Jan 08, 2020 10.34 10.34 10.34 10.34 810 -0.22(-2.08%)
Jan 07, 2020 10.33 10.56 10.33 10.56 275 +0.17(+1.59%)
Jan 06, 2020 10.26 10.39 10.26 10.39 625 +0.12(+1.22%)
Jan 03, 2020 10.27 10.27 10.27 10.27 300 -0.46(-4.29%)
Jan 02, 2020 10.73 10.73 10.73 5 +0.00(+0.00%)
Dec 31, 2019 10.73 10.73 10.26 10.73 1,100 +0.12(+1.13%)
Dec 30, 2019 10.61 10.61 10.61 5 +0.00(+0.00%)
Dec 27, 2019 10.35 10.61 10.35 10.61 200 +0.07(+0.66%)
Dec 26, 2019 10.54 10.54 10.54 10.54 275 +0.33(+3.23%)
Dec 24, 2019 10.21 10.21 10.21 10.21 500 -0.04(-0.39%)
Dec 23, 2019 10.39 10.39 10.25 10.25 540 -0.13(-1.30%)
Dec 20, 2019 10.26 10.38 10.26 10.38 800 -0.02(-0.14%)
Dec 19, 2019 10.40 10.40 10.40 10.40 2,595 +0.34(+3.38%)
Dec 17, 2019 10.06 10.06 10.06 0 -0.07(-0.69%)
Dec 16, 2019 9.930 10.13 9.930 10.13 4,384 +0.49(+5.08%)
Dec 13, 2019 9.640 9.640 9.640 25 +0.00(+0.00%)
Dec 12, 2019 9.640 9.640 9.640 15 +0.00(+0.00%)
Dec 11, 2019 9.640 9.640 9.640 9.640 3,698 +0.12(+1.26%)
Dec 10, 2019 9.520 9.520 9.520 9.520 201 -0.03(-0.31%)
Dec 09, 2019 9.550 9.550 9.550 107 +0.00(+0.00%)
Dec 06, 2019 9.630 9.770 9.490 9.550 4,500 -0.08(-0.83%)
Dec 05, 2019 9.630 9.630 9.630 65 +0.00(+0.00%)
Dec 04, 2019 9.732 9.732 9.630 9.630 1,715 -0.11(-1.13%)
Dec 03, 2019 9.625 9.740 9.510 9.740 765 +0.09(+0.93%)
Dec 02, 2019 9.650 9.650 9.650 9.650 140 -0.16(-1.63%)
Nov 29, 2019 9.810 9.810 9.810 9.810 700 +0.10(+1.03%)
Nov 27, 2019 9.960 9.960 9.710 9.710 600 -0.05(-0.51%)
Nov 26, 2019 9.830 9.990 9.760 9.760 4,419 -0.02(-0.20%)
Nov 25, 2019 9.830 9.830 9.780 9.780 1,870 -0.17(-1.66%)
Nov 22, 2019 9.890 9.945 9.890 9.945 300 -0.03(-0.25%)
Nov 21, 2019 9.970 9.970 9.970 250 +0.00(+0.00%)
Nov 20, 2019 9.970 9.970 9.970 9.970 191 +0.02(+0.20%)
Nov 19, 2019 9.950 9.950 9.950 9.950 780 -0.16(-1.58%)
Nov 18, 2019 10.38 10.38 10.11 10.11 398 +0.00(+0.00%)
Nov 15, 2019 10.11 10.11 10.11 10.11 100 +0.08(+0.80%)
Nov 14, 2019 10.03 10.03 10.03 10.03 3,428 -0.19(-1.86%)
Nov 13, 2019 10.22 10.22 10.22 10.22 2,290 +0.25(+2.51%)
Nov 12, 2019 9.970 9.970 9.970 85 +0.00(+0.00%)
Nov 11, 2019 9.970 9.970 9.970 33 +0.00(+0.00%)
Nov 08, 2019 10.08 10.08 9.970 9.970 6,100 -0.06(-0.60%)
Nov 07, 2019 10.03 10.03 10.03 10.03 536 -0.23(-2.24%)
Nov 06, 2019 10.26 10.26 10.26 10.26 290 +0.07(+0.69%)
Nov 05, 2019 10.23 10.45 10.19 10.19 2,878 -0.04(-0.39%)
Nov 04, 2019 10.29 10.29 10.23 10.23 6,357 +0.04(+0.39%)
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.