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

Snam Rete Gas ADR (OP: SNMRY )

9.700 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 16, 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 (%)
May 29, 2020 9.279 9.280 9.140 9.140 2,800 -0.17(-1.83%)
May 28, 2020 9.190 9.375 9.150 9.310 2,115 +0.47(+5.38%)
May 27, 2020 8.910 8.910 8.835 8.835 602 -0.29(-3.23%)
May 26, 2020 8.920 9.130 8.920 9.130 620 +0.35(+3.99%)
May 22, 2020 8.580 8.780 8.580 8.780 500 -0.02(-0.23%)
May 21, 2020 8.775 8.820 8.775 8.800 873 -0.16(-1.79%)
May 20, 2020 8.640 8.970 8.640 8.960 9,773 +0.04(+0.45%)
May 19, 2020 8.815 8.920 8.815 8.920 484 +0.13(+1.48%)
May 18, 2020 8.690 8.877 8.664 8.790 1,074 +0.38(+4.46%)
May 15, 2020 8.300 8.510 8.300 8.415 1,000 +0.11(+1.39%)
May 14, 2020 8.520 8.520 8.300 8.300 1,671 -0.58(-6.53%)
May 13, 2020 8.710 8.880 8.550 8.880 495 +0.08(+0.88%)
May 12, 2020 8.890 8.890 8.790 8.803 2,272 +0.14(+1.59%)
May 11, 2020 8.815 8.815 8.590 8.665 2,773 +0.06(+0.76%)
May 08, 2020 8.950 8.950 8.600 8.600 1,100 -0.09(-1.04%)
May 07, 2020 8.672 8.750 8.500 8.690 2,979 +0.26(+3.08%)
May 06, 2020 8.820 8.820 8.430 8.430 5,180 -0.30(-3.44%)
May 05, 2020 8.890 8.890 8.730 8.730 3,753 +0.08(+0.92%)
May 04, 2020 8.783 8.784 8.450 8.650 6,213 -0.34(-3.78%)
May 01, 2020 8.380 8.990 8.380 8.990 3,100 +0.13(+1.47%)
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%)
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.