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

Snam Rete Gas ADR (OP: SNMRY )

9.240 +0.040 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 9.225 9.260 9.150 9.240 171,172 +0.04(+0.43%)
Nov 26, 2024 9.252 9.260 9.140 9.200 229,970 +0.09(+0.99%)
Nov 25, 2024 9.185 9.200 9.070 9.110 293,832 -0.01(-0.11%)
Nov 22, 2024 9.056 9.140 9.020 9.120 133,424 +0.19(+2.13%)
Nov 21, 2024 9.010 9.025 8.910 8.930 188,756 -0.07(-0.78%)
Nov 20, 2024 9.072 9.075 8.980 9.000 95,192 -0.15(-1.64%)
Nov 19, 2024 9.033 9.160 9.015 9.150 106,294 +0.04(+0.38%)
Nov 18, 2024 9.040 9.150 9.040 9.115 113,642 +0.06(+0.72%)
Nov 15, 2024 8.975 9.050 8.975 9.050 164,659 +0.06(+0.67%)
Nov 14, 2024 8.960 9.040 8.940 8.990 275,508 +0.23(+2.63%)
Nov 13, 2024 8.860 8.861 8.670 8.760 263,964 -0.06(-0.68%)
Nov 12, 2024 8.895 8.895 8.790 8.820 122,195 -0.10(-1.12%)
Nov 11, 2024 8.942 8.979 8.900 8.920 115,927 -0.10(-1.11%)
Nov 08, 2024 9.057 9.070 8.960 9.020 74,449 -0.02(-0.20%)
Nov 07, 2024 9.025 9.060 8.940 9.038 108,062 -0.19(-2.08%)
Nov 06, 2024 9.275 9.306 9.200 9.230 53,282 -0.40(-4.15%)
Nov 05, 2024 9.540 9.640 9.537 9.630 55,391 +0.07(+0.73%)
Nov 04, 2024 9.620 9.620 9.440 9.560 48,992 +0.01(+0.10%)
Nov 01, 2024 9.615 9.615 9.550 9.550 32,985 +0.01(+0.10%)
Oct 31, 2024 9.454 9.570 9.447 9.540 39,976 -0.09(-0.88%)
Oct 30, 2024 9.611 9.670 9.590 9.625 22,132 +0.00(+0.00%)
Oct 29, 2024 9.685 9.685 9.610 9.625 23,226 -0.15(-1.58%)
Oct 28, 2024 9.755 9.780 9.710 9.780 56,405 +0.14(+1.50%)
Oct 25, 2024 9.650 9.689 9.630 9.635 17,178 -0.02(-0.16%)
Oct 24, 2024 9.715 9.715 9.580 9.650 90,133 +0.03(+0.31%)
Oct 23, 2024 9.637 9.650 9.605 9.620 241,975 +0.02(+0.21%)
Oct 22, 2024 9.600 9.670 9.580 9.600 43,166 -0.16(-1.68%)
Oct 21, 2024 9.810 9.818 9.750 9.764 37,149 -0.13(-1.32%)
Oct 18, 2024 9.810 9.930 9.800 9.895 31,473 +0.15(+1.59%)
Oct 17, 2024 9.795 9.795 9.730 9.740 47,383 -0.06(-0.61%)
Oct 16, 2024 9.835 9.835 9.760 9.800 30,368 +0.05(+0.51%)
Oct 15, 2024 9.805 9.867 9.750 9.750 23,225 -0.10(-1.02%)
Oct 14, 2024 9.809 9.850 9.780 9.850 26,863 +0.06(+0.61%)
Oct 11, 2024 9.775 9.830 9.760 9.790 33,194 +0.02(+0.20%)
Oct 10, 2024 9.758 9.780 9.715 9.770 26,970 -0.01(-0.10%)
Oct 09, 2024 9.765 9.800 9.740 9.780 40,118 +0.01(+0.15%)
Oct 08, 2024 9.760 9.800 9.720 9.765 29,031 +0.04(+0.36%)
Oct 07, 2024 9.780 9.805 9.710 9.730 38,264 -0.04(-0.41%)
Oct 04, 2024 9.740 9.810 9.740 9.770 16,379 -0.05(-0.51%)
Oct 03, 2024 9.820 9.840 9.770 9.820 22,085 -0.18(-1.80%)
Oct 02, 2024 10.00 10.07 9.970 10.00 24,858 -0.14(-1.38%)
Oct 01, 2024 10.14 10.21 10.10 10.14 17,323 -0.02(-0.20%)
Sep 30, 2024 10.18 10.19 10.09 10.16 20,806 -0.03(-0.29%)
Sep 27, 2024 10.21 10.23 10.14 10.19 11,350 -0.04(-0.39%)
Sep 26, 2024 10.13 10.24 10.13 10.23 18,120 +0.11(+1.09%)
Sep 25, 2024 10.17 10.20 10.12 10.12 150,887 +0.04(+0.40%)
Sep 24, 2024 10.16 10.16 10.06 10.08 16,264 -0.02(-0.20%)
Sep 23, 2024 10.12 10.16 10.10 10.10 23,350 +0.11(+1.10%)
Sep 20, 2024 9.988 10.04 9.960 9.990 11,106 +0.01(+0.10%)
Sep 19, 2024 9.957 9.980 9.920 9.980 37,715 -0.16(-1.63%)
Sep 18, 2024 10.14 10.24 10.04 10.14 17,038 -0.03(-0.25%)
Sep 17, 2024 10.23 10.23 10.11 10.17 8,810 +0.00(+0.00%)
Sep 16, 2024 10.15 10.22 10.13 10.17 103,309 +0.12(+1.19%)
Sep 13, 2024 10.09 10.12 9.990 10.05 35,424 +0.06(+0.60%)
Sep 12, 2024 10.00 10.00 9.920 9.990 16,975 -0.08(-0.79%)
Sep 11, 2024 10.05 10.08 10.00 10.07 20,205 +0.03(+0.30%)
Sep 10, 2024 10.03 10.05 10.02 10.04 18,852 -0.06(-0.54%)
Sep 09, 2024 10.07 10.11 10.06 10.10 17,049 +0.10(+0.95%)
Sep 06, 2024 10.08 10.09 9.990 10.00 41,105 -0.04(-0.40%)
Sep 05, 2024 10.10 10.11 10.01 10.04 23,074 +0.15(+1.52%)
Sep 04, 2024 9.850 9.920 9.850 9.890 21,150 +0.10(+1.02%)
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.