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 +0.040 (+0.42%)
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 (%)
May 31, 2018 8.330 8.330 8.100 8.100 2,989 -0.15(-1.82%)
May 30, 2018 8.213 8.340 8.210 8.250 6,336 +0.40(+5.10%)
May 29, 2018 8.240 8.240 7.850 7.850 1,486 -0.56(-6.71%)
May 25, 2018 8.415 8.415 8.415 0 -0.15(-1.69%)
May 24, 2018 8.890 8.890 8.560 8.560 852 -0.19(-2.17%)
May 23, 2018 8.820 8.850 8.750 8.750 1,356 -0.07(-0.79%)
May 22, 2018 8.985 8.985 8.820 8.820 927 +0.13(+1.50%)
May 21, 2018 8.690 8.690 8.690 8.690 115 -0.06(-0.69%)
May 18, 2018 9.020 9.020 8.750 8.750 1,145 -0.38(-4.16%)
May 17, 2018 9.130 9.130 9.130 9.130 305 +0.28(+3.16%)
May 16, 2018 8.760 9.040 8.760 8.850 5,060 -0.58(-6.15%)
May 15, 2018 9.430 9.430 9.100 9.430 1,287 -0.04(-0.42%)
May 14, 2018 9.470 9.470 9.470 9.470 585 +0.20(+2.16%)
May 11, 2018 9.380 9.380 9.220 9.270 3,475 +0.22(+2.43%)
May 10, 2018 8.930 9.170 8.930 9.050 4,210 -0.04(-0.44%)
May 09, 2018 9.080 9.180 9.005 9.090 3,784 -0.15(-1.62%)
May 08, 2018 9.360 9.360 9.240 9.240 484 -0.12(-1.28%)
May 07, 2018 9.680 9.680 9.360 9.360 4,436 -0.34(-3.51%)
May 04, 2018 9.700 9.700 9.700 9.700 1,990 +0.17(+1.78%)
May 03, 2018 9.370 9.650 9.370 9.530 1,147 -0.01(-0.10%)
May 02, 2018 9.540 9.540 9.540 9.540 3,425 +0.24(+2.58%)
May 01, 2018 9.620 9.730 9.300 9.300 2,090 -0.14(-1.48%)
Apr 30, 2018 9.740 9.740 9.440 9.440 2,825 -0.31(-3.18%)
Apr 27, 2018 9.590 9.750 9.590 9.750 1,839 +0.20(+2.04%)
Apr 26, 2018 9.660 9.660 9.555 9.555 956 -0.05(-0.57%)
Apr 25, 2018 9.610 9.610 9.610 9.610 1,855 +0.15(+1.59%)
Apr 24, 2018 9.620 9.620 9.460 9.460 296 +0.30(+3.28%)
Apr 23, 2018 9.500 9.500 9.160 9.160 5,379 -0.13(-1.40%)
Apr 20, 2018 9.610 9.610 9.290 9.290 2,670 -0.05(-0.54%)
Apr 19, 2018 9.260 9.340 9.260 9.340 528 +0.04(+0.43%)
Apr 18, 2018 9.620 9.620 9.300 9.300 2,284 -0.32(-3.33%)
Apr 17, 2018 9.620 9.620 9.620 9.620 5,041 +0.10(+1.05%)
Apr 16, 2018 9.520 9.520 9.520 9.520 2,980 +0.24(+2.59%)
Apr 13, 2018 9.220 9.340 9.220 9.280 1,270 -0.11(-1.17%)
Apr 12, 2018 9.540 9.540 9.390 9.390 1,019 +0.13(+1.40%)
Apr 11, 2018 9.590 9.590 9.260 9.260 4,840 -0.33(-3.44%)
Apr 10, 2018 9.590 9.590 9.590 9.590 715 +0.04(+0.47%)
Apr 09, 2018 9.680 9.680 9.420 9.545 8,807 +0.37(+3.98%)
Apr 06, 2018 9.500 9.500 9.180 9.180 1,338 -0.07(-0.76%)
Apr 05, 2018 9.350 9.350 9.250 9.250 1,060 -0.04(-0.43%)
Apr 04, 2018 9.340 9.340 9.290 9.290 62,257 +0.33(+3.64%)
Apr 03, 2018 9.220 9.220 8.940 8.964 2,059 -0.09(-1.01%)
Apr 02, 2018 9.340 9.370 8.940 9.055 4,802 -0.29(-3.05%)
Mar 29, 2018 9.340 9.340 9.340 0 +0.30(+3.32%)
Mar 28, 2018 9.360 9.360 9.040 9.040 3,215 +0.22(+2.49%)
Mar 26, 2018 8.820 8.820 8.820 131 -0.05(-0.56%)
Mar 23, 2018 9.210 9.210 8.870 8.870 590 -0.08(-0.89%)
Mar 21, 2018 8.950 8.950 8.950 35 +0.00(+0.00%)
Mar 20, 2018 9.050 9.050 8.900 8.950 2,895 -0.15(-1.65%)
Mar 19, 2018 9.200 9.200 9.030 9.100 4,488 -0.18(-1.94%)
Mar 16, 2018 9.280 9.280 9.280 9.280 250 -0.01(-0.11%)
Mar 15, 2018 9.290 9.290 9.290 9.290 770 -0.01(-0.11%)
Mar 14, 2018 9.300 9.300 9.300 9.300 975 -0.11(-1.17%)
Mar 13, 2018 9.090 9.410 9.090 9.410 3,915 +0.14(+1.51%)
Mar 12, 2018 9.270 9.270 9.270 9.270 1,310 +0.37(+4.16%)
Mar 09, 2018 8.900 8.900 8.900 8.900 2,392 -0.18(-1.98%)
Mar 08, 2018 9.310 9.310 9.080 9.080 1,245 +0.11(+1.23%)
Mar 07, 2018 8.970 9.240 8.970 8.970 1,360 -0.24(-2.61%)
Mar 06, 2018 8.900 9.210 8.900 9.210 526 +0.49(+5.62%)
Mar 05, 2018 8.710 9.030 8.710 8.720 2,524 -0.33(-3.65%)
Mar 02, 2018 8.710 9.050 8.710 9.050 4,685 +0.30(+3.43%)
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.