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

Snam Rete Gas ADR (OP: SNMRY )

9.680 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
Mar 31, 2017 8.700 8.700 8.570 8.570 3,220 +0.13(+1.54%)
Mar 30, 2017 8.440 8.440 8.440 8.440 225 -0.16(-1.83%)
Mar 29, 2017 8.597 8.597 8.597 8.597 690 -0.14(-1.64%)
Mar 28, 2017 8.660 8.740 8.660 8.740 1,457 +0.12(+1.36%)
Mar 27, 2017 8.623 8.623 8.623 8.623 423 +0.08(+0.97%)
Mar 24, 2017 8.500 8.540 8.500 8.540 1,598 -0.05(-0.56%)
Mar 23, 2017 8.588 8.588 8.588 8.588 1,730 +0.02(+0.27%)
Mar 22, 2017 8.540 8.565 8.470 8.565 3,054 +0.06(+0.76%)
Mar 21, 2017 8.550 8.550 8.400 8.500 2,263 +0.18(+2.16%)
Mar 20, 2017 8.420 8.420 8.320 8.320 1,405 -0.11(-1.30%)
Mar 17, 2017 8.400 8.430 8.330 8.430 1,173 +0.04(+0.48%)
Mar 16, 2017 8.220 8.390 8.220 8.390 1,596 +0.27(+3.33%)
Mar 14, 2017 8.120 8.120 8.120 195 -0.11(-1.34%)
Mar 13, 2017 8.170 8.280 8.170 8.230 1,389 +0.10(+1.23%)
Mar 10, 2017 8.130 8.130 8.130 8.130 1,006 -0.04(-0.49%)
Mar 09, 2017 8.128 8.170 8.128 8.170 2,249 +0.25(+3.16%)
Mar 08, 2017 8.032 8.032 7.920 7.920 2,670 -0.02(-0.25%)
Mar 07, 2017 8.080 8.080 7.940 7.940 1,850 -0.13(-1.61%)
Mar 06, 2017 8.160 8.160 8.070 8.070 965 -0.03(-0.37%)
Mar 03, 2017 8.154 8.154 8.100 8.100 545 +0.08(+1.00%)
Mar 02, 2017 8.020 8.020 8.020 8.020 386 -0.03(-0.37%)
Mar 01, 2017 7.990 8.050 7.990 8.050 5,608 +0.12(+1.51%)
Feb 28, 2017 7.970 7.970 7.930 7.930 7,288 -0.04(-0.48%)
Feb 27, 2017 7.968 7.968 7.968 7.968 125 +0.09(+1.12%)
Feb 24, 2017 7.990 7.990 7.880 7.880 767 -0.13(-1.62%)
Feb 23, 2017 8.010 8.010 8.010 8.010 617 +0.07(+0.88%)
Feb 22, 2017 7.922 7.960 7.922 7.940 2,682 -0.07(-0.87%)
Feb 21, 2017 8.020 8.020 7.980 8.010 1,296 +0.02(+0.25%)
Feb 17, 2017 7.990 7.990 7.990 0 -0.03(-0.37%)
Feb 16, 2017 8.090 8.090 8.020 8.020 2,175 +0.11(+1.39%)
Feb 15, 2017 7.890 7.955 7.890 7.910 5,007 +0.00(+0.00%)
Feb 14, 2017 8.020 8.020 7.910 7.910 2,416 -0.06(-0.75%)
Feb 13, 2017 8.050 8.090 7.970 7.970 1,898 +0.06(+0.76%)
Feb 10, 2017 7.975 8.050 7.910 7.910 2,463 -0.09(-1.12%)
Feb 09, 2017 7.976 8.000 7.950 8.000 2,279 -0.01(-0.12%)
Feb 08, 2017 7.966 8.010 7.920 8.010 1,495 +0.33(+4.30%)
Feb 07, 2017 7.680 7.680 7.680 7.680 3,755 -0.07(-0.90%)
Feb 06, 2017 7.730 7.750 7.730 7.750 300 -0.04(-0.51%)
Feb 03, 2017 7.810 7.880 7.790 7.790 1,256 +0.03(+0.39%)
Feb 02, 2017 7.680 7.760 7.660 7.760 4,142 +0.20(+2.65%)
Feb 01, 2017 7.560 7.560 7.560 7.560 215 +0.03(+0.40%)
Jan 31, 2017 7.540 7.650 7.530 7.530 6,230 -0.02(-0.26%)
Jan 30, 2017 7.620 7.510 7.550 3,343 -0.08(-1.05%)
Jan 27, 2017 7.620 7.700 7.620 7.630 20,496 -0.75(-8.95%)
Jan 26, 2017 7.620 8.380 7.620 8.380 1,737 +0.00(+0.00%)
Jan 25, 2017 7.720 8.380 7.720 8.380 1,715 +0.00(+0.00%)
Jan 24, 2017 8.430 8.430 7.800 8.380 2,899 +0.43(+5.41%)
Jan 23, 2017 7.950 8.030 7.950 7.950 2,844 +0.24(+3.11%)
Jan 20, 2017 8.430 8.430 7.710 7.710 2,530 -0.66(-7.89%)
Jan 19, 2017 7.910 8.370 7.910 8.370 1,372 +0.39(+4.89%)
Jan 18, 2017 8.000 8.000 7.980 7.980 1,748 +0.05(+0.63%)
Jan 17, 2017 7.980 7.980 7.930 7.930 2,017 -0.05(-0.63%)
Jan 13, 2017 7.980 7.980 7.980 0 -0.12(-1.48%)
Jan 12, 2017 7.900 8.100 7.900 8.100 2,367 +0.22(+2.79%)
Jan 11, 2017 8.370 8.370 7.880 7.880 7,710 -0.60(-7.08%)
Jan 10, 2017 8.000 8.480 8.000 8.480 5,140 -0.07(-0.82%)
Jan 09, 2017 8.000 8.550 8.000 8.550 5,033 +0.40(+4.91%)
Jan 06, 2017 8.200 8.200 8.150 8.150 356 -0.41(-4.79%)
Jan 04, 2017 8.560 8.560 8.560 64 +0.76(+9.74%)
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.