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 UNCHANGED
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, 2020 8.820 8.950 8.770 8.860 5,811 -0.02(-0.23%)
Apr 29, 2020 8.804 8.880 8.750 8.880 10,453 +0.08(+0.91%)
Apr 28, 2020 8.930 8.930 8.680 8.800 70,251 +0.30(+3.53%)
Apr 27, 2020 8.470 8.500 8.390 8.500 3,471 +0.27(+3.28%)
Apr 24, 2020 8.199 8.420 8.199 8.230 2,400 +0.08(+0.98%)
Apr 23, 2020 8.150 8.150 8.150 8.150 436 -0.11(-1.33%)
Apr 22, 2020 8.260 8.260 8.120 8.260 10,493 +0.27(+3.38%)
Apr 21, 2020 7.990 7.990 7.990 7.990 337 -0.13(-1.60%)
Apr 20, 2020 8.320 8.380 8.120 8.120 18,905 -0.08(-0.98%)
Apr 17, 2020 8.285 8.285 8.200 8.200 29,400 +0.07(+0.86%)
Apr 16, 2020 8.630 8.630 8.040 8.130 2,492 -0.42(-4.91%)
Apr 15, 2020 8.465 8.550 8.210 8.550 876 -0.36(-4.04%)
Apr 14, 2020 8.520 8.910 8.500 8.910 876 +0.75(+9.19%)
Apr 13, 2020 8.920 8.920 8.160 8.160 1,518 -0.26(-3.09%)
Apr 09, 2020 8.552 8.552 8.420 8.420 7,100 +0.29(+3.57%)
Apr 08, 2020 8.700 8.700 8.130 8.130 1,595 -0.22(-2.63%)
Apr 07, 2020 8.620 8.650 8.350 8.350 2,179 -0.13(-1.56%)
Apr 06, 2020 8.533 8.533 8.482 8.482 591 -0.28(-3.17%)
Apr 03, 2020 8.800 8.800 8.090 8.760 3,300 -0.03(-0.34%)
Apr 02, 2020 8.590 8.790 8.590 8.790 2,903 +0.39(+4.64%)
Apr 01, 2020 8.770 8.770 8.210 8.400 2,953 -1.08(-11.39%)
Mar 31, 2020 9.520 9.520 9.280 9.480 54,874 +0.69(+7.85%)
Mar 30, 2020 9.058 9.210 8.790 8.790 4,448 -0.26(-2.87%)
Mar 27, 2020 8.740 9.050 8.470 9.050 2,400 +0.28(+3.20%)
Mar 26, 2020 8.545 8.770 8.380 8.770 1,458 +0.01(+0.11%)
Mar 25, 2020 8.550 8.760 8.330 8.760 44,565 +0.45(+5.35%)
Mar 24, 2020 8.510 8.510 7.860 8.315 14,939 +0.55(+7.15%)
Mar 23, 2020 7.780 8.400 7.760 7.760 3,868 -0.30(-3.72%)
Mar 20, 2020 8.578 8.650 7.890 8.060 1,200 -0.32(-3.82%)
Mar 19, 2020 8.830 9.450 8.380 8.380 4,603 -0.38(-4.34%)
Mar 18, 2020 8.160 8.760 8.060 8.760 1,187 +0.26(+3.06%)
Mar 17, 2020 8.010 8.500 7.810 8.500 1,337 +0.85(+11.11%)
Mar 16, 2020 7.630 8.090 7.630 7.650 2,312 -0.29(-3.65%)
Mar 13, 2020 7.848 7.940 7.550 7.940 4,500 +1.12(+16.42%)
Mar 12, 2020 8.085 8.085 6.820 6.820 1,290 -1.98(-22.54%)
Mar 11, 2020 9.000 9.000 8.805 8.805 17,475 -0.29(-3.24%)
Mar 10, 2020 9.210 9.210 8.900 9.100 1,645 -0.24(-2.57%)
Mar 09, 2020 9.530 9.660 9.010 9.340 1,679 -1.01(-9.76%)
Mar 06, 2020 10.35 10.35 10.35 10.35 1,400 -0.42(-3.90%)
Mar 05, 2020 10.77 10.77 10.77 10.77 1,605 -0.08(-0.74%)
Mar 04, 2020 10.48 10.85 10.48 10.85 19,439 +0.70(+6.87%)
Mar 03, 2020 10.08 10.35 10.08 10.15 873 +0.02(+0.17%)
Mar 02, 2020 10.05 10.30 9.980 10.13 13,201 +0.17(+1.71%)
Feb 28, 2020 9.930 10.27 9.640 9.965 12,000 -0.77(-7.13%)
Feb 27, 2020 10.68 10.73 10.68 10.73 1,001 +0.14(+1.32%)
Feb 26, 2020 10.47 10.66 10.28 10.59 2,549 +0.19(+1.80%)
Feb 25, 2020 10.37 10.50 10.14 10.40 5,477 -0.19(-1.77%)
Feb 24, 2020 10.33 10.59 10.33 10.59 4,451 -0.12(-1.12%)
Feb 21, 2020 10.71 10.71 10.71 10.71 200 -0.28(-2.55%)
Feb 20, 2020 10.99 10.99 10.99 10.99 270 +0.14(+1.30%)
Feb 19, 2020 10.85 10.85 10.85 10.85 186 -0.14(-1.28%)
Feb 18, 2020 11.07 11.12 10.85 10.99 3,827 -0.22(-1.96%)
Feb 14, 2020 11.21 11.21 11.21 75 +0.00(+0.00%)
Feb 13, 2020 11.21 11.21 11.21 90 +0.00(+0.00%)
Feb 12, 2020 10.79 11.21 10.79 11.21 3,160 +0.34(+3.13%)
Feb 11, 2020 10.87 10.87 10.87 10 +0.00(+0.00%)
Feb 10, 2020 10.87 10.87 10.87 10.87 110 -0.07(-0.64%)
Feb 07, 2020 10.94 10.94 10.94 10.94 800 +0.00(+0.05%)
Feb 06, 2020 10.94 10.94 10.94 88 +0.00(+0.00%)
Feb 05, 2020 10.94 10.94 10.94 55 +0.00(+0.00%)
Feb 04, 2020 10.94 10.94 10.94 10.94 297 +0.19(+1.72%)
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.