Skip to main content

Snam Rete Gas ADR (OP: SNMRY )

9.400 -0.106 (-1.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 9.117 9.140 9.060 9.110 173,582 +0.04(+0.44%)
Oct 30, 2023 9.090 9.144 9.055 9.070 144,080 +0.05(+0.55%)
Oct 27, 2023 9.140 9.140 8.990 9.020 48,479 -0.18(-1.96%)
Oct 26, 2023 9.258 9.270 9.121 9.200 107,941 +0.02(+0.22%)
Oct 25, 2023 9.178 9.250 9.160 9.180 106,535 -0.06(-0.65%)
Oct 24, 2023 9.290 9.300 9.190 9.240 148,873 +0.00(+0.00%)
Oct 23, 2023 9.158 9.320 9.158 9.240 72,776 -0.04(-0.43%)
Oct 20, 2023 9.260 9.320 9.220 9.280 218,914 +0.03(+0.32%)
Oct 19, 2023 9.310 9.340 9.250 9.250 87,552 -0.08(-0.86%)
Oct 18, 2023 9.400 9.400 9.281 9.330 128,005 -0.14(-1.48%)
Oct 17, 2023 9.450 9.550 9.450 9.470 351,247 -0.02(-0.21%)
Oct 16, 2023 9.460 9.530 9.425 9.490 303,314 +0.15(+1.61%)
Oct 13, 2023 9.453 9.455 9.320 9.340 51,795 -0.05(-0.53%)
Oct 12, 2023 9.510 9.515 9.370 9.390 62,677 -0.16(-1.68%)
Oct 11, 2023 9.540 9.590 9.500 9.550 133,143 +0.11(+1.17%)
Oct 10, 2023 9.412 9.490 9.400 9.440 85,473 +0.08(+0.85%)
Oct 09, 2023 9.320 9.380 9.293 9.360 93,867 +0.07(+0.75%)
Oct 06, 2023 9.185 9.340 9.105 9.290 82,347 -0.02(-0.21%)
Oct 05, 2023 9.210 9.310 9.190 9.310 74,684 +0.17(+1.86%)
Oct 04, 2023 9.088 9.170 9.060 9.140 115,764 +0.15(+1.67%)
Oct 03, 2023 9.045 9.047 8.960 8.990 384,411 -0.06(-0.66%)
Oct 02, 2023 9.223 9.223 9.000 9.050 82,369 -0.31(-3.31%)
Sep 29, 2023 9.450 9.455 9.310 9.360 155,402 +0.13(+1.36%)
Sep 28, 2023 9.227 9.265 9.210 9.234 128,301 -0.05(-0.50%)
Sep 27, 2023 9.360 9.360 9.250 9.280 138,355 -0.20(-2.11%)
Sep 26, 2023 9.535 9.560 9.440 9.480 78,934 -0.16(-1.66%)
Sep 25, 2023 9.540 9.660 9.600 9.640 229,960 -0.24(-2.43%)
Sep 22, 2023 9.807 9.910 9.797 9.880 776,948 -0.12(-1.20%)
Sep 21, 2023 10.01 10.08 9.960 10.00 681,953 -0.26(-2.53%)
Sep 20, 2023 10.20 10.32 10.18 10.26 385,073 +0.08(+0.79%)
Sep 19, 2023 10.17 10.18 10.14 10.18 36,838 +0.06(+0.59%)
Sep 18, 2023 10.09 10.19 10.08 10.12 65,933 -0.09(-0.83%)
Sep 15, 2023 10.22 10.25 10.19 10.21 182,100 +0.05(+0.54%)
Sep 14, 2023 10.11 10.20 10.09 10.15 37,195 +0.09(+0.89%)
Sep 13, 2023 10.10 10.16 10.06 10.06 27,070 -0.17(-1.66%)
Sep 12, 2023 10.18 10.25 10.15 10.23 64,515 -0.03(-0.29%)
Sep 11, 2023 10.23 10.28 10.23 10.26 35,291 +0.02(+0.20%)
Sep 08, 2023 10.25 10.28 10.22 10.24 28,489 +0.00(+0.00%)
Sep 07, 2023 10.16 10.29 10.16 10.24 71,097 +0.16(+1.59%)
Sep 06, 2023 10.18 10.18 10.04 10.08 31,896 -0.13(-1.27%)
Sep 05, 2023 10.21 10.24 10.18 10.21 41,325 -0.01(-0.10%)
Sep 01, 2023 10.28 10.31 10.21 10.22 17,665 -0.04(-0.39%)
Aug 31, 2023 10.31 10.35 10.20 10.26 31,964 -0.02(-0.15%)
Aug 30, 2023 10.35 10.35 10.26 10.28 27,676 +0.02(+0.15%)
Aug 29, 2023 10.13 10.27 10.12 10.26 38,779 +0.17(+1.68%)
Aug 28, 2023 10.07 10.11 10.04 10.09 43,663 +0.01(+0.10%)
Aug 25, 2023 10.02 10.09 9.970 10.08 18,525 +0.21(+2.13%)
Aug 24, 2023 9.967 10.02 9.870 9.870 45,915 -0.13(-1.30%)
Aug 23, 2023 9.967 10.00 9.960 10.00 36,214 +0.28(+2.88%)
Aug 22, 2023 9.770 9.790 9.700 9.720 76,164 -0.14(-1.42%)
Aug 21, 2023 9.875 9.890 9.781 9.860 50,750 +0.04(+0.45%)
Aug 18, 2023 9.775 9.840 9.740 9.816 55,193 +0.05(+0.47%)
Aug 17, 2023 9.852 9.870 9.740 9.770 159,601 -0.08(-0.81%)
Aug 16, 2023 9.955 9.960 9.820 9.850 63,175 -0.08(-0.81%)
Aug 15, 2023 9.963 10.01 9.890 9.930 40,071 -0.17(-1.68%)
Aug 14, 2023 9.980 10.12 9.970 10.10 101,816 +0.03(+0.30%)
Aug 11, 2023 10.07 10.14 10.03 10.07 31,698 -0.10(-0.97%)
Aug 10, 2023 10.19 10.27 10.15 10.17 55,490 +0.04(+0.38%)
Aug 09, 2023 10.02 10.14 10.02 10.13 56,396 +0.10(+1.00%)
Aug 08, 2023 10.02 10.06 9.970 10.03 91,375 +0.06(+0.60%)
Aug 07, 2023 9.960 9.980 9.895 9.970 72,585 -0.01(-0.10%)
Aug 04, 2023 10.04 10.08 9.980 9.980 644,811 -0.03(-0.30%)
Aug 03, 2023 10.08 10.08 9.970 10.01 415,038 -0.19(-1.86%)
Aug 02, 2023 10.26 10.27 10.19 10.20 524,087 -0.22(-2.11%)
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.