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

Snam Rete Gas ADR (OP: SNMRY )

9.144 -0.096 (-1.04%)
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 25, 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 (%)
Dec 29, 2023 10.17 10.30 10.17 10.30 39,561 +0.08(+0.78%)
Dec 28, 2023 10.30 10.30 10.22 10.22 49,861 -0.09(-0.85%)
Dec 27, 2023 10.29 10.34 10.29 10.31 47,090 -0.03(-0.31%)
Dec 26, 2023 10.43 10.43 10.25 10.34 51,797 +0.02(+0.19%)
Dec 22, 2023 10.23 10.32 10.22 10.32 75,759 +0.12(+1.23%)
Dec 21, 2023 10.16 10.22 10.15 10.20 80,306 +0.12(+1.14%)
Dec 20, 2023 10.13 10.21 10.08 10.08 41,241 -0.12(-1.18%)
Dec 19, 2023 10.16 10.20 10.13 10.20 94,124 +0.04(+0.39%)
Dec 18, 2023 10.17 10.21 10.13 10.16 290,561 +0.09(+0.89%)
Dec 15, 2023 10.08 10.14 10.05 10.07 57,073 -0.22(-2.14%)
Dec 14, 2023 10.27 10.35 10.24 10.29 118,810 +0.26(+2.59%)
Dec 13, 2023 10.03 10.23 9.950 10.03 64,580 +0.02(+0.20%)
Dec 12, 2023 10.01 10.04 9.985 10.01 49,175 -0.05(-0.50%)
Dec 11, 2023 9.980 10.09 9.970 10.06 277,839 +0.00(+0.00%)
Dec 08, 2023 10.00 10.09 10.00 10.06 171,862 +0.02(+0.15%)
Dec 07, 2023 10.01 10.07 9.970 10.04 156,743 -0.01(-0.05%)
Dec 06, 2023 10.06 10.10 10.04 10.05 67,370 -0.02(-0.22%)
Dec 05, 2023 10.06 10.10 10.04 10.07 48,048 -0.04(-0.37%)
Dec 04, 2023 10.12 10.12 10.05 10.11 226,128 +0.00(+0.00%)
Dec 01, 2023 10.02 10.11 10.01 10.11 114,874 +0.09(+0.95%)
Nov 30, 2023 9.980 10.04 9.945 10.02 171,834 +0.05(+0.55%)
Nov 29, 2023 9.990 9.990 9.920 9.960 41,774 +0.05(+0.45%)
Nov 28, 2023 9.900 9.950 9.880 9.915 87,943 -0.06(-0.55%)
Nov 27, 2023 9.980 9.980 9.868 9.970 128,497 -0.01(-0.10%)
Nov 24, 2023 9.880 9.990 9.880 9.980 89,882 +0.29(+2.99%)
Nov 22, 2023 9.715 9.719 9.670 9.690 45,812 -0.09(-0.92%)
Nov 21, 2023 9.838 9.870 9.760 9.780 83,294 -0.10(-1.01%)
Nov 20, 2023 9.860 9.900 9.838 9.880 105,707 +0.09(+0.92%)
Nov 17, 2023 9.725 9.790 9.710 9.790 100,698 +0.16(+1.66%)
Nov 16, 2023 9.620 9.678 9.570 9.630 162,480 +0.09(+0.94%)
Nov 15, 2023 9.600 9.610 9.530 9.540 130,189 -0.15(-1.55%)
Nov 14, 2023 9.560 9.720 9.533 9.690 78,145 +0.46(+4.98%)
Nov 13, 2023 9.160 9.240 9.155 9.230 107,237 -0.04(-0.43%)
Nov 10, 2023 9.220 9.270 9.180 9.270 63,881 -0.05(-0.54%)
Nov 09, 2023 9.420 9.475 9.310 9.320 91,460 -0.03(-0.32%)
Nov 08, 2023 9.307 9.350 9.270 9.350 92,676 +0.01(+0.11%)
Nov 07, 2023 9.390 9.400 9.320 9.340 141,306 -0.02(-0.21%)
Nov 06, 2023 9.410 9.420 9.334 9.360 145,542 +0.04(+0.43%)
Nov 03, 2023 9.412 9.420 9.318 9.320 94,799 -0.01(-0.11%)
Nov 02, 2023 9.330 9.350 9.270 9.330 109,644 +0.10(+1.08%)
Nov 01, 2023 9.135 9.230 9.130 9.230 86,842 +0.12(+1.32%)
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%)
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.