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, 2019 10.05 10.11 10.05 10.11 3,886 +0.06(+0.60%)
Apr 29, 2019 10.15 10.15 10.05 10.05 4,029 -0.15(-1.47%)
Apr 26, 2019 10.15 10.20 9.950 10.20 700 +0.29(+2.93%)
Apr 25, 2019 10.00 10.00 9.910 9.910 4,175 +0.05(+0.51%)
Apr 24, 2019 9.930 9.930 9.860 9.860 3,545 -0.13(-1.30%)
Apr 23, 2019 10.03 10.03 9.990 9.990 305 +0.18(+1.83%)
Apr 22, 2019 9.810 9.810 9.810 9.810 174 -0.28(-2.73%)
Apr 18, 2019 10.05 10.09 10.05 10.09 1,100 +0.14(+1.36%)
Apr 17, 2019 9.960 9.960 9.910 9.950 732 -0.05(-0.50%)
Apr 16, 2019 10.00 10.00 10.00 10.00 1,025 -0.22(-2.20%)
Apr 15, 2019 10.16 10.42 10.16 10.22 1,450 +0.01(+0.15%)
Apr 12, 2019 10.21 10.21 10.21 45 +0.00(+0.00%)
Apr 11, 2019 10.21 10.21 10.21 10.21 170 -0.13(-1.28%)
Apr 10, 2019 10.27 10.34 10.27 10.34 1,181 +0.14(+1.40%)
Apr 09, 2019 10.20 10.20 10.20 10.20 455 -0.22(-2.11%)
Apr 08, 2019 10.33 10.42 10.30 10.42 5,043 +0.31(+3.07%)
Apr 05, 2019 10.11 10.11 10.11 10.11 100 -0.05(-0.49%)
Apr 04, 2019 10.32 10.32 10.16 10.16 395 -0.10(-0.97%)
Apr 03, 2019 10.45 10.45 10.26 10.26 830 +0.05(+0.49%)
Apr 02, 2019 10.21 10.21 10.21 10.21 670 +0.12(+1.19%)
Apr 01, 2019 10.09 10.09 10.09 10.09 290 -0.08(-0.79%)
Mar 29, 2019 10.23 10.23 10.17 10.17 800 -0.04(-0.39%)
Mar 28, 2019 10.47 10.47 10.21 10.21 1,805 -0.11(-1.11%)
Mar 27, 2019 10.32 10.32 10.32 10.32 2,470 +0.05(+0.54%)
Mar 26, 2019 10.27 10.27 10.27 10.27 360 -0.01(-0.10%)
Mar 25, 2019 10.53 10.53 10.28 10.28 914 +0.05(+0.49%)
Mar 22, 2019 10.23 10.23 10.23 10.23 1,700 -0.20(-1.92%)
Mar 21, 2019 10.28 10.43 10.28 10.43 712 +0.17(+1.66%)
Mar 20, 2019 10.28 10.28 10.26 10.26 1,420 +0.04(+0.39%)
Mar 19, 2019 10.22 10.22 10.22 43 +0.00(+0.00%)
Mar 18, 2019 10.22 10.22 10.22 10.22 529 +0.37(+3.76%)
Mar 15, 2019 9.890 9.890 9.850 9.850 600 +0.07(+0.72%)
Mar 14, 2019 9.760 9.780 9.760 9.780 570 +0.05(+0.51%)
Mar 13, 2019 9.835 9.850 9.730 9.730 659 -0.04(-0.41%)
Mar 12, 2019 9.800 9.800 9.760 9.770 1,033 +0.03(+0.31%)
Mar 11, 2019 9.930 9.930 9.740 9.740 840 -0.21(-2.11%)
Mar 08, 2019 9.750 9.950 9.750 9.950 3,300 +0.23(+2.37%)
Mar 07, 2019 9.760 9.760 9.720 9.720 1,492 +0.12(+1.25%)
Mar 06, 2019 9.600 9.600 9.600 9.600 305 +0.02(+0.21%)
Mar 05, 2019 9.610 9.610 9.580 9.580 380 -0.05(-0.52%)
Mar 04, 2019 9.630 9.630 9.630 9.630 775 -0.13(-1.33%)
Mar 01, 2019 9.760 9.760 9.760 9.760 400 +0.00(+0.00%)
Feb 28, 2019 9.760 9.870 9.760 9.760 3,449 +0.09(+0.93%)
Feb 27, 2019 9.640 9.820 9.640 9.670 3,056 +0.03(+0.31%)
Feb 26, 2019 9.640 9.850 9.640 9.640 1,114 +0.13(+1.37%)
Feb 25, 2019 9.510 9.510 9.510 9.510 1,165 +0.09(+0.96%)
Feb 22, 2019 9.420 9.640 9.420 9.420 2,700 +0.02(+0.21%)
Feb 21, 2019 9.380 9.400 9.380 9.400 11,642 +0.03(+0.32%)
Feb 20, 2019 9.410 9.410 9.360 9.370 9,573 -0.05(-0.53%)
Feb 19, 2019 9.420 9.420 9.420 9.420 367 +0.09(+0.96%)
Feb 15, 2019 9.330 9.435 9.330 9.330 5,500 -0.19(-1.98%)
Feb 14, 2019 9.342 9.518 9.342 9.518 1,605 +0.23(+2.45%)
Feb 13, 2019 9.420 9.520 9.290 9.290 7,248 -0.17(-1.80%)
Feb 12, 2019 9.280 9.460 9.280 9.460 1,432 +0.13(+1.44%)
Feb 11, 2019 9.194 9.326 9.194 9.326 951 +0.23(+2.48%)
Feb 08, 2019 9.090 9.100 9.090 9.100 2,800 -0.10(-1.13%)
Feb 07, 2019 9.204 9.204 9.204 9.204 271 -0.33(-3.42%)
Feb 06, 2019 9.310 9.530 9.310 9.530 740 +0.19(+2.03%)
Feb 05, 2019 9.340 9.490 9.340 9.340 2,236 +0.02(+0.21%)
Feb 04, 2019 9.370 9.370 9.260 9.320 4,431 -0.04(-0.37%)
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.