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

Snam Rete Gas ADR (OP: SNMRY )

9.169 -0.078 (-0.84%)
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 30, 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 (%)
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%)
Mar 01, 2018 9.140 9.140 8.750 8.750 623 -0.40(-4.37%)
Feb 28, 2018 9.150 9.150 8.890 9.150 1,847 -0.09(-0.97%)
Feb 27, 2018 8.930 9.240 8.930 9.240 520 -0.06(-0.65%)
Feb 26, 2018 9.250 9.300 9.210 9.300 5,380 -0.12(-1.27%)
Feb 23, 2018 9.070 9.420 9.070 9.420 2,955 +0.58(+6.57%)
Feb 22, 2018 9.100 9.100 8.810 8.839 4,044 +0.06(+0.67%)
Feb 21, 2018 8.820 8.880 8.780 8.780 17,487 -0.04(-0.45%)
Feb 20, 2018 8.845 8.845 8.820 8.820 1,487 -0.51(-5.47%)
Feb 16, 2018 9.330 9.330 9.330 0 +0.22(+2.41%)
Feb 15, 2018 9.290 9.290 9.110 9.110 9,013 -0.17(-1.83%)
Feb 14, 2018 9.050 9.280 9.050 9.280 4,267 +0.29(+3.23%)
Feb 13, 2018 9.140 9.140 8.970 8.990 9,047 +0.02(+0.22%)
Feb 12, 2018 8.970 8.970 8.970 8.970 1,072 +0.43(+5.04%)
Feb 09, 2018 8.550 8.780 8.540 8.540 1,847 -0.51(-5.64%)
Feb 08, 2018 9.030 9.050 9.030 9.050 611 -0.04(-0.44%)
Feb 07, 2018 9.220 9.220 8.960 9.090 1,445 +0.03(+0.33%)
Feb 06, 2018 9.220 9.420 9.060 9.060 3,147 -0.27(-2.89%)
Feb 05, 2018 9.580 9.580 9.330 9.330 1,213 -0.07(-0.74%)
Feb 02, 2018 9.720 9.720 9.400 9.400 1,976 -0.20(-2.08%)
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.