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 (%)
Dec 31, 2018 8.890 8.890 8.890 0 +0.38(+4.47%)
Dec 28, 2018 8.620 8.900 8.510 8.510 900 -0.02(-0.23%)
Dec 27, 2018 8.530 8.530 8.530 8.530 308 -0.14(-1.61%)
Dec 24, 2018 8.670 8.670 8.670 0 -0.04(-0.46%)
Dec 21, 2018 9.130 9.130 8.710 8.710 900 -0.23(-2.57%)
Dec 20, 2018 9.115 9.290 8.940 8.940 4,338 -0.14(-1.54%)
Dec 19, 2018 9.160 9.200 9.080 9.080 3,330 +0.10(+1.11%)
Dec 18, 2018 9.240 9.240 8.980 8.980 3,963 +0.01(+0.11%)
Dec 17, 2018 8.970 8.970 8.970 8.970 667 +0.02(+0.22%)
Dec 14, 2018 9.250 9.250 8.950 8.950 300 -0.13(-1.43%)
Dec 13, 2018 9.340 9.340 9.080 9.080 1,331 +0.10(+1.11%)
Dec 12, 2018 9.020 9.020 8.980 8.980 2,424 +0.21(+2.45%)
Dec 11, 2018 8.760 8.765 8.760 8.765 5,140 -0.12(-1.41%)
Dec 10, 2018 8.890 8.890 8.890 100 +0.00(+0.00%)
Dec 07, 2018 8.890 8.890 8.890 8.890 300 +0.14(+1.60%)
Dec 06, 2018 8.680 8.930 8.680 8.750 6,568 +0.14(+1.63%)
Dec 03, 2018 8.610 8.610 8.610 0 -0.13(-1.49%)
Nov 30, 2018 8.740 8.740 8.740 103 +0.00(+0.00%)
Nov 29, 2018 8.560 8.740 8.560 8.740 1,018 +0.11(+1.27%)
Nov 28, 2018 8.760 8.760 8.610 8.630 2,653 +0.04(+0.47%)
Nov 27, 2018 8.590 8.590 8.590 8.590 3,153 -0.16(-1.83%)
Nov 26, 2018 8.750 8.750 8.750 8.750 3,089 +0.18(+2.10%)
Nov 23, 2018 8.500 8.820 8.500 8.570 3,900 -0.23(-2.61%)
Nov 21, 2018 8.800 8.800 8.800 0 +0.11(+1.27%)
Nov 20, 2018 8.795 8.795 8.690 8.690 1,544 -0.02(-0.23%)
Nov 19, 2018 8.750 8.750 8.710 8.710 1,148 +0.02(+0.17%)
Nov 16, 2018 8.690 8.940 8.690 8.695 1,100 +0.12(+1.34%)
Nov 15, 2018 8.540 8.580 8.540 8.580 2,312 -0.07(-0.81%)
Nov 14, 2018 8.700 8.780 8.550 8.650 3,610 +0.01(+0.12%)
Nov 13, 2018 8.990 8.990 8.640 8.640 885 -0.01(-0.12%)
Nov 09, 2018 8.650 8.650 8.650 0 +0.06(+0.70%)
Nov 07, 2018 8.590 8.590 8.590 0 +0.03(+0.35%)
Nov 06, 2018 8.570 8.570 8.560 8.560 2,425 +0.29(+3.51%)
Nov 05, 2018 8.270 8.270 8.270 8.270 120 +0.10(+1.22%)
Nov 02, 2018 8.560 8.560 8.170 8.170 500 -0.09(-1.09%)
Nov 01, 2018 8.260 8.260 8.260 8.260 110 -0.16(-1.90%)
Oct 31, 2018 8.205 8.420 8.050 8.420 2,316 +0.03(+0.36%)
Oct 30, 2018 8.210 8.390 8.210 8.390 1,470 +0.25(+3.07%)
Oct 29, 2018 8.140 8.140 8.140 8.140 205 +0.08(+0.99%)
Oct 26, 2018 8.490 8.490 8.060 8.060 700 -0.07(-0.86%)
Oct 25, 2018 8.140 8.430 8.070 8.130 2,653 +0.12(+1.50%)
Oct 24, 2018 8.220 8.220 8.010 8.010 1,979 -0.14(-1.72%)
Oct 23, 2018 8.285 8.285 8.130 8.150 607 -0.06(-0.73%)
Oct 22, 2018 8.190 8.210 8.190 8.210 10,939 -0.13(-1.56%)
Oct 19, 2018 8.430 8.430 8.340 8.340 8,200 -0.11(-1.30%)
Oct 18, 2018 8.160 8.450 8.160 8.450 733 +0.10(+1.20%)
Oct 17, 2018 8.350 8.350 8.350 8.350 635 -0.06(-0.71%)
Oct 16, 2018 8.410 8.710 8.410 8.410 4,612 +0.25(+3.06%)
Oct 15, 2018 8.160 8.160 8.160 8.160 432 +0.02(+0.25%)
Oct 12, 2018 8.205 8.400 8.050 8.140 4,000 +0.14(+1.75%)
Oct 11, 2018 8.000 8.000 8.000 8.000 511 -0.40(-4.82%)
Oct 10, 2018 8.360 8.520 8.290 8.405 2,280 +0.10(+1.20%)
Oct 09, 2018 8.380 8.380 8.305 8.305 329 +0.11(+1.28%)
Oct 05, 2018 8.200 8.200 8.200 0 -0.09(-1.09%)
Oct 04, 2018 8.290 8.290 8.290 8.290 255 -0.12(-1.43%)
Oct 03, 2018 8.700 8.700 8.410 8.410 1,377 +0.09(+1.08%)
Oct 02, 2018 8.500 8.580 8.320 8.320 6,635 +0.05(+0.60%)
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.