Skip to main content

Snam Rete Gas ADR (OP: SNMRY )

9.400 -0.106 (-1.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 9.550 9.650 9.430 9.430 11,633 -0.12(-1.26%)
Feb 27, 2013 9.500 9.680 9.480 9.550 17,776 +0.21(+2.25%)
Feb 26, 2013 9.460 9.510 9.340 9.340 17,819 -0.47(-4.79%)
Feb 22, 2013 9.735 9.810 9.735 9.810 8,800 +0.21(+2.19%)
Feb 21, 2013 9.640 9.640 9.570 9.600 15,100 -0.22(-2.24%)
Feb 20, 2013 9.930 9.930 9.710 9.820 20,559 -0.08(-0.81%)
Feb 19, 2013 9.860 9.960 9.842 9.900 94,202 +0.21(+2.17%)
Feb 15, 2013 9.640 9.690 9.580 9.690 4,496 +0.09(+0.94%)
Feb 14, 2013 9.575 9.600 9.500 9.600 6,879 +0.05(+0.52%)
Feb 13, 2013 9.620 9.700 9.540 9.550 84,757 -0.16(-1.65%)
Feb 12, 2013 9.710 9.710 9.710 9.710 4,399 +0.14(+1.46%)
Feb 11, 2013 9.560 9.570 9.420 9.570 1,792 -0.04(-0.42%)
Feb 08, 2013 9.420 9.610 9.380 9.610 11,335 +0.07(+0.73%)
Feb 07, 2013 9.480 9.540 9.440 9.540 20,391 -0.28(-2.85%)
Feb 06, 2013 9.770 9.820 9.670 9.820 6,695 +0.19(+1.97%)
Feb 04, 2013 9.840 9.840 9.630 9.630 16,645 -0.56(-5.50%)
Feb 01, 2013 10.19 10.19 10.15 10.19 3,959 -0.03(-0.29%)
Jan 31, 2013 10.06 10.22 10.04 10.22 4,555 +0.02(+0.20%)
Jan 30, 2013 10.13 10.20 10.12 10.20 7,122 -0.05(-0.49%)
Jan 29, 2013 10.12 10.25 10.12 10.25 11,228 +0.10(+0.99%)
Jan 28, 2013 10.11 10.15 10.11 10.15 2,402 +0.14(+1.40%)
Jan 25, 2013 10.03 10.08 10.00 10.01 7,343 +0.03(+0.30%)
Jan 24, 2013 9.935 9.990 9.862 9.980 9,366 +0.18(+1.84%)
Jan 23, 2013 9.890 9.890 9.800 9.800 3,713 -0.05(-0.51%)
Jan 22, 2013 9.810 9.850 9.755 9.850 2,285 +0.10(+1.03%)
Jan 18, 2013 9.640 9.780 9.610 9.750 3,067 -0.02(-0.20%)
Jan 17, 2013 9.740 9.770 9.700 9.770 3,400 +0.07(+0.72%)
Jan 16, 2013 9.640 9.700 9.610 9.700 13,273 -0.04(-0.41%)
Jan 15, 2013 9.473 9.760 9.473 9.740 227,134 +0.09(+0.93%)
Jan 14, 2013 9.460 9.650 9.450 9.650 43,228 +0.18(+1.90%)
Jan 12, 2013 9.371 9.470 9.320 9.470 6,812 +0.00(+0.00%)
Jan 11, 2013 9.371 9.470 9.320 9.470 6,812 +0.08(+0.85%)
Jan 10, 2013 9.207 9.390 9.207 9.390 1,611 +0.14(+1.51%)
Jan 09, 2013 9.260 9.270 9.140 9.250 1,195 +0.08(+0.87%)
Jan 08, 2013 9.100 9.170 9.050 9.170 2,262 -0.07(-0.76%)
Jan 07, 2013 9.210 9.240 9.120 9.240 2,659 -0.16(-1.70%)
Jan 04, 2013 9.370 9.400 9.280 9.400 4,667 +0.00(+0.00%)
Jan 03, 2013 9.280 9.400 9.280 9.400 5,123 -0.10(-1.05%)
Jan 02, 2013 9.510 9.510 9.370 9.500 5,247 +0.09(+0.96%)
Dec 31, 2012 9.380 9.410 9.350 9.410 3,863 +0.05(+0.53%)
Dec 28, 2012 9.220 9.360 9.200 9.360 6,992 -0.02(-0.21%)
Dec 27, 2012 9.370 9.380 9.230 9.380 1,539 +0.23(+2.51%)
Dec 26, 2012 9.490 9.490 9.100 9.150 3,136 -0.11(-1.19%)
Dec 24, 2012 9.160 9.290 9.160 9.260 2,980 -0.02(-0.22%)
Dec 21, 2012 9.150 9.280 9.130 9.280 2,636 +0.03(+0.32%)
Dec 20, 2012 9.250 9.250 9.110 9.250 7,249 +0.10(+1.09%)
Dec 19, 2012 9.240 9.240 9.110 9.150 10,440 +0.06(+0.66%)
Dec 18, 2012 9.150 9.210 9.080 9.090 2,101 -0.11(-1.20%)
Dec 17, 2012 9.070 9.200 9.060 9.200 2,110 +0.18(+2.00%)
Dec 14, 2012 8.990 9.100 8.960 9.020 3,343 +0.03(+0.33%)
Dec 13, 2012 8.920 8.990 8.890 8.990 3,033 +0.06(+0.67%)
Dec 12, 2012 8.985 8.985 8.930 8.930 2,169 +0.04(+0.45%)
Dec 11, 2012 8.780 8.890 8.780 8.890 4,445 +0.35(+4.10%)
Dec 10, 2012 8.640 8.640 8.540 8.540 3,233 -0.16(-1.84%)
Dec 07, 2012 8.590 8.710 8.590 8.700 1,152 -0.10(-1.14%)
Dec 06, 2012 8.800 8.800 8.800 8.800 1,841 -0.01(-0.11%)
Dec 05, 2012 8.890 8.900 8.810 8.810 13,055 -0.09(-1.01%)
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.