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

Snam Rete Gas ADR (OP: SNMRY )

9.500 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 9, 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 31, 2017 9.860 9.860 9.550 9.740 442 +0.18(+1.88%)
Aug 30, 2017 9.490 9.770 9.490 9.560 940 -0.12(-1.24%)
Aug 29, 2017 9.750 9.750 9.510 9.680 1,397 -0.14(-1.43%)
Aug 28, 2017 9.670 9.820 9.670 9.820 2,946 +0.20(+2.08%)
Aug 25, 2017 9.440 9.630 9.440 9.620 3,645 -0.04(-0.41%)
Aug 24, 2017 9.660 9.660 9.660 9.660 1,080 +0.03(+0.31%)
Aug 22, 2017 9.630 9.630 9.630 0 -0.07(-0.72%)
Aug 21, 2017 9.390 9.700 9.390 9.700 5,772 +0.17(+1.79%)
Aug 18, 2017 9.700 9.700 9.529 9.529 2,199 -0.17(-1.76%)
Aug 17, 2017 9.490 9.700 9.490 9.700 1,600 +0.36(+3.85%)
Aug 16, 2017 9.350 9.350 9.330 9.340 2,656 -0.22(-2.30%)
Aug 15, 2017 9.440 9.560 9.440 9.560 5,431 +0.08(+0.84%)
Aug 11, 2017 9.480 9.480 9.480 95 -0.18(-1.86%)
Aug 10, 2017 9.660 9.660 9.660 9.660 512 +0.14(+1.47%)
Aug 09, 2017 9.520 9.640 9.510 9.520 2,619 -0.14(-1.45%)
Aug 08, 2017 9.660 9.660 9.660 9.660 397 -0.02(-0.21%)
Aug 07, 2017 9.600 9.680 9.500 9.680 3,346 +0.02(+0.21%)
Aug 04, 2017 9.340 9.660 9.340 9.660 11,845 +0.01(+0.10%)
Aug 03, 2017 9.430 9.650 9.430 9.650 616 -0.10(-1.03%)
Aug 02, 2017 9.750 9.750 9.750 9.750 1,010 +0.29(+3.07%)
Aug 01, 2017 9.460 9.710 9.460 9.460 1,148 +0.15(+1.61%)
Jul 31, 2017 9.450 9.450 9.310 9.310 12,440 -0.11(-1.17%)
Jul 28, 2017 9.480 9.480 9.420 9.420 667 +0.15(+1.62%)
Jul 27, 2017 9.210 9.540 9.210 9.270 1,212 -0.05(-0.54%)
Jul 26, 2017 9.280 9.320 9.280 9.320 1,396 +0.04(+0.43%)
Jul 25, 2017 9.400 9.430 9.280 9.280 22,561 +0.05(+0.54%)
Jul 24, 2017 9.140 9.230 9.140 9.230 763 -0.12(-1.28%)
Jul 21, 2017 9.100 9.350 9.100 9.350 896 +0.29(+3.20%)
Jul 20, 2017 9.390 9.390 9.060 9.060 2,901 +0.13(+1.46%)
Jul 19, 2017 8.930 9.230 8.930 8.930 23,211 +0.08(+0.90%)
Jul 18, 2017 9.180 9.180 8.850 8.850 1,695 -0.09(-1.03%)
Jul 17, 2017 8.970 8.970 8.942 8.942 1,041 -0.03(-0.31%)
Jul 14, 2017 8.780 9.130 8.780 8.970 4,272 +0.00(+0.00%)
Jul 13, 2017 8.970 8.970 8.970 8.970 472 +0.31(+3.58%)
Jul 11, 2017 8.660 8.660 8.660 20 -0.03(-0.35%)
Jul 10, 2017 8.700 8.740 8.690 8.690 2,802 +0.03(+0.35%)
Jul 07, 2017 8.550 8.781 8.550 8.660 803 -0.03(-0.35%)
Jul 06, 2017 8.650 8.830 8.610 8.690 5,500 +0.06(+0.70%)
Jul 05, 2017 8.470 8.740 8.470 8.630 13,721 -0.01(-0.12%)
Jul 03, 2017 8.640 8.640 8.640 8.640 332 -0.11(-1.26%)
Jun 30, 2017 8.850 8.850 8.750 8.750 1,069 -0.17(-1.91%)
Jun 29, 2017 9.000 9.000 8.700 8.920 4,651 +0.02(+0.22%)
Jun 28, 2017 9.140 9.140 8.890 8.900 1,086 +0.08(+0.91%)
Jun 27, 2017 9.100 9.100 8.820 8.820 595 -0.23(-2.54%)
Jun 26, 2017 9.170 9.260 9.050 9.050 3,570 +0.05(+0.56%)
Jun 23, 2017 9.260 9.260 9.000 9.000 2,809 -0.26(-2.81%)
Jun 22, 2017 9.140 9.260 9.010 9.260 3,871 +0.05(+0.54%)
Jun 21, 2017 9.050 9.350 9.050 9.210 6,484 +0.22(+2.45%)
Jun 20, 2017 8.990 8.990 8.990 8.990 207 -0.28(-3.02%)
Jun 19, 2017 9.430 9.430 9.270 9.270 595 -0.16(-1.70%)
Jun 16, 2017 9.140 9.430 9.140 9.430 1,391 +0.44(+4.89%)
Jun 15, 2017 9.260 9.260 8.990 8.990 4,475 -0.12(-1.32%)
Jun 14, 2017 9.190 9.390 9.110 9.110 2,254 -0.19(-2.04%)
Jun 13, 2017 9.311 9.311 9.180 9.300 13,704 -0.16(-1.69%)
Jun 12, 2017 9.330 9.460 9.330 9.460 42,093 +0.04(+0.42%)
Jun 09, 2017 9.300 9.420 9.300 9.420 3,121 +0.24(+2.61%)
Jun 08, 2017 9.190 9.300 9.180 9.180 3,582 +0.13(+1.44%)
Jun 07, 2017 9.140 9.300 9.050 9.050 4,136 -0.20(-2.16%)
Jun 06, 2017 9.070 9.390 9.070 9.250 9,942 +0.08(+0.87%)
Jun 05, 2017 9.050 9.170 9.050 9.170 9,749 -0.18(-1.94%)
Jun 02, 2017 9.380 9.380 9.090 9.351 4,775 +0.09(+0.98%)
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.