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

Snam Rete Gas ADR (OP: SNMRY )

9.485 -0.015 (-0.16%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 10, 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 (%)
Jul 31, 2018 8.710 8.710 8.430 8.650 1,080 -0.03(-0.35%)
Jul 30, 2018 8.437 8.680 8.437 8.680 2,300 +0.20(+2.36%)
Jul 27, 2018 8.480 8.480 8.480 8.480 100 -0.26(-2.97%)
Jul 26, 2018 8.420 8.740 8.420 8.740 2,111 +0.19(+2.22%)
Jul 25, 2018 8.670 8.670 8.380 8.550 2,870 +0.05(+0.59%)
Jul 24, 2018 8.340 8.640 8.340 8.500 4,410 +0.07(+0.83%)
Jul 23, 2018 8.500 8.500 8.430 8.430 1,361 -0.05(-0.59%)
Jul 20, 2018 8.560 8.560 8.480 8.480 2,169 +0.04(+0.47%)
Jul 19, 2018 8.470 8.470 8.440 8.440 2,125 +0.01(+0.12%)
Jul 18, 2018 8.535 8.535 8.430 8.430 60,150 +0.00(+0.00%)
Jul 17, 2018 8.650 8.650 8.420 8.430 7,584 +0.01(+0.12%)
Jul 16, 2018 8.560 8.560 8.420 8.420 5,218 -0.14(-1.64%)
Jul 13, 2018 8.560 8.560 8.560 8.560 5,954 -0.05(-0.58%)
Jul 12, 2018 8.610 8.610 8.610 8.610 310 +0.37(+4.49%)
Jul 11, 2018 8.540 8.540 8.240 8.240 3,741 -0.36(-4.19%)
Jul 10, 2018 8.320 8.600 8.320 8.600 1,514 -0.07(-0.81%)
Jul 09, 2018 8.670 8.670 8.670 8.670 1,098 +0.26(+3.09%)
Jul 06, 2018 8.410 8.410 8.410 8.410 1,484 +0.00(+0.00%)
Jul 05, 2018 8.510 8.510 8.250 8.410 4,476 -0.11(-1.29%)
Jul 03, 2018 8.520 8.520 8.520 0 +0.29(+3.52%)
Jul 02, 2018 8.265 8.360 8.230 8.230 5,046 -0.10(-1.20%)
Jun 29, 2018 8.330 8.330 8.330 8.330 1,148 -0.06(-0.72%)
Jun 28, 2018 8.230 8.390 8.080 8.390 1,785 +0.28(+3.45%)
Jun 27, 2018 8.300 8.350 8.100 8.110 3,238 -0.22(-2.64%)
Jun 26, 2018 8.100 8.330 8.100 8.330 468 +0.35(+4.39%)
Jun 25, 2018 8.115 8.280 7.960 7.980 2,731 -0.09(-1.08%)
Jun 22, 2018 8.170 8.190 8.068 8.068 5,312 -0.00(-0.03%)
Jun 21, 2018 7.995 8.120 7.950 8.070 6,667 -0.15(-1.88%)
Jun 20, 2018 8.310 8.310 8.120 8.225 2,335 -0.09(-1.02%)
Jun 19, 2018 8.060 8.310 8.060 8.310 982 +0.10(+1.22%)
Jun 18, 2018 7.850 8.210 7.850 8.210 2,909 -0.19(-2.26%)
Jun 15, 2018 8.430 8.430 8.400 8.400 6,220 -0.16(-1.87%)
Jun 14, 2018 8.240 8.560 8.240 8.560 5,335 +0.40(+4.90%)
Jun 13, 2018 8.220 8.550 8.160 8.160 103,700 -0.28(-3.32%)
Jun 12, 2018 8.540 8.600 8.360 8.440 151,434 -0.15(-1.75%)
Jun 11, 2018 8.140 8.590 8.140 8.590 126,200 +0.46(+5.66%)
Jun 08, 2018 8.008 8.130 8.008 8.130 1,242 -0.08(-1.03%)
Jun 07, 2018 8.340 8.340 8.140 8.215 3,629 -0.11(-1.26%)
Jun 06, 2018 8.240 8.410 8.240 8.320 5,648 +0.00(+0.00%)
Jun 05, 2018 8.400 8.400 8.310 8.320 3,150 -0.16(-1.89%)
Jun 04, 2018 8.220 8.480 8.220 8.480 2,400 +0.11(+1.31%)
Jun 01, 2018 8.300 8.370 8.270 8.370 3,609 +0.27(+3.33%)
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%)
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.