Canada markets close in 2 hours 17 minutes

Snam S.p.A. (SNMRY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
8.89-0.08 (-0.86%)
As of 01:23PM EDT. Market open.
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 20248.938.938.888.898.89111,412
Apr 15, 20249.029.028.948.978.97309,800
Apr 12, 20249.079.099.029.029.0255,500
Apr 11, 20248.999.008.918.998.9982,000
Apr 10, 20249.089.088.969.009.0038,100
Apr 09, 20249.179.199.129.149.1439,800
Apr 08, 20249.179.209.149.159.1597,500
Apr 05, 20249.359.359.169.189.1874,400
Apr 04, 20249.609.629.479.489.4819,400
Apr 03, 20249.439.549.439.539.5334,300
Apr 02, 20249.349.409.349.359.3521,500
Apr 01, 20249.339.569.309.369.3641,300
Mar 28, 20249.419.419.379.409.4055,000
Mar 27, 20249.449.529.449.519.5123,700
Mar 26, 20249.459.469.429.429.4235,300
Mar 25, 20249.429.519.429.499.49124,700
Mar 22, 20249.359.439.359.369.3673,100
Mar 21, 20249.409.449.289.329.32170,900
Mar 20, 20249.489.529.419.519.5134,200
Mar 19, 20249.329.399.329.399.3940,700
Mar 18, 20249.439.479.339.339.3388,800
Mar 15, 20249.639.639.439.439.4326,700
Mar 14, 20249.749.749.659.689.68180,400
Mar 13, 20249.769.859.749.859.8517,600
Mar 12, 20249.809.829.739.759.7546,300
Mar 11, 20249.829.879.789.879.8744,400
Mar 08, 20249.889.909.839.879.8723,100
Mar 07, 20249.799.799.729.729.7222,600
Mar 06, 20249.659.699.659.659.6547,000
Mar 05, 20249.459.569.459.529.5269,300
Mar 04, 20249.369.409.359.409.4045,000
Mar 01, 20249.339.479.339.439.4338,100
Feb 29, 20249.389.389.259.349.3478,600
Feb 28, 20249.309.319.289.309.3035,900
Feb 27, 20249.379.449.379.429.4258,100
Feb 26, 20249.379.379.299.309.3049,400
Feb 23, 20249.359.429.359.429.4230,600
Feb 22, 20249.459.519.439.499.49134,000
Feb 21, 20249.549.609.549.609.6065,600
Feb 20, 20249.629.649.599.619.6191,500
Feb 16, 20249.369.419.369.419.4141,700
Feb 15, 20249.389.439.369.439.4370,300
Feb 14, 20249.259.349.249.289.2853,300
Feb 13, 20249.319.359.259.309.3050,700
Feb 12, 20249.319.379.309.369.3639,500
Feb 09, 20249.219.269.169.269.2637,600
Feb 08, 20249.259.299.199.289.2882,000
Feb 07, 20249.339.389.299.309.3080,200
Feb 06, 20249.369.459.359.379.3737,100
Feb 05, 20249.489.519.449.479.4750,000
Feb 02, 20249.739.749.639.669.6625,900
Feb 01, 20249.719.829.719.829.8232,900
Jan 31, 20249.779.799.709.709.7019,400
Jan 30, 20249.609.719.599.689.6832,900
Jan 29, 20249.599.639.579.639.6391,100
Jan 26, 20249.729.779.719.769.7624,500
Jan 25, 20249.809.809.699.709.7040,800
Jan 24, 202410.1410.149.999.999.9936,400
Jan 23, 20249.9810.009.899.999.99101,600
Jan 22, 202410.1510.1510.0910.1110.11138,000
Jan 22, 20240.247 Dividend
Jan 19, 202410.3010.4310.2510.4310.1880,700
Jan 18, 202410.1910.3310.1810.2810.0468,900
Jan 17, 202410.2410.3910.2210.3910.1475,000
Jan 16, 202410.5510.6610.4710.6110.3657,600
Jan 12, 202410.5310.6210.5110.5910.3439,600
Jan 11, 202410.4510.5010.3410.4210.17136,500
Jan 10, 202410.3210.4710.3210.4410.1919,500
Jan 09, 202410.5110.5310.4310.4610.2192,400
Jan 08, 202410.3310.4310.3310.4310.18127,900
Jan 05, 202410.2210.3510.2210.3010.0656,000
Jan 04, 202410.1610.2810.1610.2510.0160,900
Jan 03, 20249.9610.019.959.979.7335,800
Jan 02, 202410.0810.1710.0810.109.8685,000
Dec 29, 202310.1710.3010.1710.3010.0639,500
Dec 28, 202310.3010.3010.2210.229.9849,900
Dec 27, 202310.2910.3410.2910.3110.0747,100
Dec 26, 202310.4310.4310.2510.3410.1051,800
Dec 22, 202310.2310.3210.2210.3210.0875,800
Dec 21, 202310.1610.2210.1510.209.9680,300
Dec 20, 202310.1310.2110.0810.089.8441,200
Dec 19, 202310.1610.2010.1310.209.9694,100
Dec 18, 202310.1710.2110.1410.169.92290,600
Dec 15, 202310.0810.1410.0510.079.8357,100
Dec 14, 202310.2710.3510.2410.2910.05118,800
Dec 13, 202310.0310.239.9510.039.7964,600
Dec 12, 202310.0110.049.9910.019.7749,200
Dec 11, 20239.9710.099.9710.069.82277,800
Dec 08, 202310.0010.0910.0010.069.82171,900
Dec 07, 202310.0110.079.9710.059.81156,700
Dec 06, 202310.0610.1010.0410.059.8167,400
Dec 05, 202310.0610.1010.0410.079.8348,000
Dec 04, 202310.1010.1210.0510.119.87226,100
Dec 01, 202310.0210.1110.0110.119.87114,900
Nov 30, 20239.9810.049.9510.029.78171,800
Nov 29, 20239.999.999.929.969.7241,800
Nov 28, 20239.909.959.889.919.6887,900
Nov 27, 20239.989.989.879.979.73128,500
Nov 24, 20239.889.999.889.989.7489,900
Nov 22, 20239.729.729.679.699.4645,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...