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

Snam Rete Gas ADR (OP: SNMRY )

9.224 +0.080 (+0.87%)
Streaming Delayed Price Updated: 12:40 PM EDT, Apr 26, 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 (%)
Jan 31, 2023 10.02 10.12 10.01 10.10 14,595 -0.08(-0.79%)
Jan 30, 2023 10.35 10.35 10.15 10.18 68,817 -0.11(-1.02%)
Jan 27, 2023 10.26 10.36 10.22 10.29 80,687 +0.01(+0.05%)
Jan 26, 2023 10.23 10.29 10.21 10.28 66,551 -0.42(-3.93%)
Jan 25, 2023 10.53 10.70 10.45 10.70 47,972 -0.05(-0.47%)
Jan 24, 2023 10.46 10.78 10.36 10.75 54,521 +0.17(+1.61%)
Jan 23, 2023 10.31 10.61 10.31 10.58 65,314 -0.08(-0.75%)
Jan 20, 2023 10.62 10.67 10.56 10.66 34,275 +0.07(+0.66%)
Jan 19, 2023 10.60 10.70 10.55 10.59 53,283 -0.12(-1.12%)
Jan 18, 2023 10.76 10.79 10.70 10.71 32,454 +0.05(+0.47%)
Jan 17, 2023 10.65 10.71 10.60 10.66 86,464 +0.13(+1.23%)
Jan 13, 2023 10.49 10.53 10.45 10.53 39,292 +0.00(+0.00%)
Jan 12, 2023 10.49 10.56 10.40 10.53 79,414 +0.17(+1.64%)
Jan 11, 2023 10.40 10.46 10.34 10.36 44,024 +0.01(+0.10%)
Jan 10, 2023 10.30 10.35 10.28 10.35 45,656 +0.11(+1.07%)
Jan 09, 2023 10.14 10.64 10.14 10.24 243,891 +0.08(+0.79%)
Jan 06, 2023 9.900 10.17 9.900 10.16 116,356 +0.30(+3.09%)
Jan 05, 2023 9.846 9.890 9.790 9.855 138,099 -0.22(-2.18%)
Jan 04, 2023 10.01 10.11 10.01 10.07 26,084 +0.25(+2.60%)
Jan 03, 2023 9.810 9.850 9.720 9.820 277,991 +0.15(+1.55%)
Dec 30, 2022 9.690 9.730 9.630 9.670 138,812 -0.17(-1.73%)
Dec 29, 2022 9.830 9.880 9.820 9.840 83,197 +0.17(+1.76%)
Dec 28, 2022 9.730 9.780 9.650 9.670 70,189 -0.09(-0.92%)
Dec 27, 2022 9.760 9.800 9.720 9.760 119,722 -0.09(-0.91%)
Dec 23, 2022 9.770 9.850 9.770 9.850 55,139 +0.06(+0.66%)
Dec 22, 2022 9.780 9.808 9.720 9.785 116,943 -0.04(-0.36%)
Dec 21, 2022 9.812 9.870 9.770 9.820 40,317 +0.04(+0.41%)
Dec 20, 2022 9.720 9.820 9.720 9.780 50,374 -0.06(-0.61%)
Dec 19, 2022 9.920 9.920 9.810 9.840 119,989 +0.02(+0.20%)
Dec 16, 2022 9.820 9.855 9.750 9.820 91,651 -0.10(-1.01%)
Dec 15, 2022 10.07 10.15 9.890 9.920 105,689 -0.45(-4.34%)
Dec 14, 2022 10.38 10.43 10.30 10.37 81,697 +0.09(+0.88%)
Dec 13, 2022 10.37 10.42 10.25 10.28 51,095 +0.00(+0.00%)
Dec 12, 2022 10.29 10.31 10.21 10.28 140,645 +0.11(+1.08%)
Dec 09, 2022 10.12 10.23 10.12 10.17 155,114 +0.09(+0.89%)
Dec 08, 2022 10.14 10.15 10.04 10.08 134,214 +0.02(+0.20%)
Dec 07, 2022 10.05 10.10 10.02 10.06 84,571 +0.08(+0.80%)
Dec 06, 2022 10.09 10.09 9.940 9.980 65,798 -0.10(-0.99%)
Dec 05, 2022 10.17 10.17 10.06 10.08 276,637 -0.07(-0.69%)
Dec 02, 2022 10.10 10.17 10.07 10.15 197,639 -0.08(-0.78%)
Dec 01, 2022 10.28 10.30 10.18 10.23 88,256 +0.11(+1.09%)
Nov 30, 2022 9.950 10.15 9.905 10.12 88,306 +0.24(+2.43%)
Nov 29, 2022 9.790 9.910 9.780 9.880 199,311 -0.03(-0.30%)
Nov 28, 2022 10.01 10.10 9.890 9.910 169,694 -0.21(-2.08%)
Nov 25, 2022 10.10 10.12 10.01 10.12 85,951 +0.15(+1.50%)
Nov 23, 2022 9.860 9.970 9.860 9.970 86,249 +0.11(+1.12%)
Nov 22, 2022 9.830 9.860 9.780 9.860 83,021 +0.10(+1.02%)
Nov 21, 2022 9.770 9.790 9.723 9.760 171,162 -0.03(-0.31%)
Nov 18, 2022 9.740 9.810 9.740 9.790 89,714 +0.05(+0.51%)
Nov 17, 2022 9.620 9.745 9.620 9.740 60,360 -0.10(-1.02%)
Nov 16, 2022 9.870 9.930 9.815 9.840 76,962 +0.03(+0.25%)
Nov 15, 2022 9.830 9.885 9.730 9.815 52,523 +0.12(+1.21%)
Nov 14, 2022 9.800 9.800 9.698 9.698 138,249 +0.08(+0.81%)
Nov 11, 2022 9.570 9.645 9.430 9.620 93,896 -0.17(-1.74%)
Nov 10, 2022 9.610 9.790 9.610 9.790 64,297 +0.40(+4.26%)
Nov 09, 2022 9.340 9.490 9.340 9.390 42,081 +0.11(+1.19%)
Nov 08, 2022 9.180 9.370 9.180 9.280 150,405 +0.21(+2.32%)
Nov 07, 2022 9.055 9.160 9.040 9.070 127,942 -0.14(-1.57%)
Nov 04, 2022 8.995 9.300 8.955 9.215 69,159 +0.44(+5.01%)
Nov 03, 2022 8.845 8.845 8.710 8.775 99,383 -0.11(-1.18%)
Nov 02, 2022 8.980 9.120 8.880 8.880 184,403 -0.02(-0.22%)
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.