Snam S.p.A. (SNMRY)
OTCMKTS
· Delayed Price · Currency is USD
11.92
+0.01 (0.08%)
May 30, 2025, 3:49 PM EDT
Snam S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 11.90 | 11.93 | 11.89 | 11.93 | 11.93 | 0.17% | 19,753 |
| May 29, 2025 | 11.75 | 11.91 | 11.75 | 11.91 | 11.91 | 0.13% | 34,375 |
| May 28, 2025 | 11.79 | 12.01 | 11.78 | 11.90 | 11.90 | 0.30% | 18,171 |
| May 27, 2025 | 11.90 | 12.01 | 11.80 | 11.86 | 11.86 | -0.50% | 25,273 |
| May 23, 2025 | 11.79 | 11.92 | 11.78 | 11.92 | 11.92 | 1.10% | 34,961 |
| May 22, 2025 | 11.72 | 11.83 | 11.71 | 11.79 | 11.79 | 0.86% | 18,222 |
| May 21, 2025 | 11.74 | 11.81 | 11.69 | 11.69 | 11.69 | 0.14% | 49,726 |
| May 20, 2025 | 11.63 | 11.74 | 11.59 | 11.67 | 11.67 | 0.90% | 31,617 |
| May 19, 2025 | 11.55 | 11.75 | 11.52 | 11.57 | 11.57 | 0.43% | 21,473 |
| May 16, 2025 | 11.41 | 11.52 | 11.36 | 11.52 | 11.52 | 1.50% | 21,871 |
| May 15, 2025 | 11.27 | 11.40 | 11.27 | 11.35 | 11.35 | 0.89% | 33,641 |
| May 14, 2025 | 11.12 | 11.36 | 11.12 | 11.25 | 11.25 | 1.25% | 23,670 |
| May 13, 2025 | 11.02 | 11.15 | 11.02 | 11.11 | 11.11 | 0.46% | 93,288 |
| May 12, 2025 | 11.01 | 11.08 | 10.98 | 11.06 | 11.06 | -3.66% | 29,420 |
| May 9, 2025 | 11.38 | 11.54 | 11.32 | 11.48 | 11.48 | 0.61% | 39,997 |
| May 8, 2025 | 11.57 | 11.65 | 11.40 | 11.41 | 11.41 | -0.61% | 26,217 |
| May 7, 2025 | 11.47 | 11.49 | 11.37 | 11.48 | 11.48 | 0.34% | 26,345 |
| May 6, 2025 | 11.40 | 11.65 | 11.38 | 11.44 | 11.44 | 0.32% | 28,690 |
| May 5, 2025 | 11.43 | 11.44 | 11.23 | 11.41 | 11.41 | 1.02% | 26,466 |
| May 2, 2025 | 11.30 | 11.32 | 11.21 | 11.29 | 11.29 | -1.12% | 31,330 |
| May 1, 2025 | 11.40 | 11.82 | 11.39 | 11.42 | 11.42 | 0.11% | 29,023 |
| Apr 30, 2025 | 11.36 | 11.53 | 11.34 | 11.41 | 11.41 | 0.40% | 35,372 |
| Apr 29, 2025 | 11.39 | 11.52 | 11.25 | 11.36 | 11.36 | 0.44% | 23,547 |
| Apr 28, 2025 | 11.12 | 11.31 | 11.12 | 11.31 | 11.31 | 1.05% | 23,338 |
| Apr 25, 2025 | 11.25 | 11.32 | 11.13 | 11.19 | 11.19 | -0.56% | 12,293 |
| Apr 24, 2025 | 11.16 | 11.26 | 11.12 | 11.26 | 11.26 | 1.68% | 15,539 |
| Apr 23, 2025 | 10.97 | 11.09 | 10.97 | 11.07 | 11.07 | -1.51% | 45,141 |
| Apr 22, 2025 | 11.23 | 11.32 | 11.23 | 11.24 | 11.24 | 1.72% | 49,542 |
| Apr 21, 2025 | 11.09 | 11.12 | 10.93 | 11.05 | 11.05 | -0.27% | 37,699 |
| Apr 17, 2025 | 11.03 | 11.08 | 11.01 | 11.08 | 11.08 | 1.51% | 41,289 |
| Apr 16, 2025 | 10.91 | 10.96 | 10.86 | 10.92 | 10.92 | 3.07% | 48,756 |
| Apr 15, 2025 | 10.62 | 10.83 | 10.47 | 10.59 | 10.59 | -1.26% | 36,504 |
| Apr 14, 2025 | 10.58 | 10.91 | 10.53 | 10.73 | 10.73 | 1.42% | 44,860 |
| Apr 11, 2025 | 10.57 | 10.85 | 10.47 | 10.58 | 10.58 | 1.29% | 36,603 |
| Apr 10, 2025 | 10.30 | 10.51 | 10.25 | 10.44 | 10.44 | 2.91% | 53,654 |
| Apr 9, 2025 | 9.90 | 10.32 | 9.84 | 10.15 | 10.15 | 1.55% | 43,085 |
| Apr 8, 2025 | 10.08 | 10.08 | 9.85 | 9.99 | 9.99 | 0.10% | 48,786 |
| Apr 7, 2025 | 9.90 | 10.20 | 9.90 | 9.98 | 9.98 | -4.22% | 64,579 |
| Apr 4, 2025 | 10.57 | 10.67 | 10.40 | 10.42 | 10.42 | -5.19% | 30,928 |
| Apr 3, 2025 | 10.84 | 11.05 | 10.84 | 10.99 | 10.99 | 6.03% | 65,523 |
| Apr 2, 2025 | 10.34 | 10.48 | 10.33 | 10.37 | 10.37 | 0.05% | 23,675 |
| Apr 1, 2025 | 10.31 | 10.40 | 10.31 | 10.36 | 10.36 | -0.77% | 36,069 |
| Mar 31, 2025 | 10.33 | 10.52 | 10.25 | 10.44 | 10.44 | 2.65% | 26,302 |
| Mar 28, 2025 | 10.10 | 10.36 | 10.10 | 10.17 | 10.17 | 1.40% | 18,262 |
| Mar 27, 2025 | 10.04 | 10.13 | 9.93 | 10.03 | 10.03 | 0.38% | 40,588 |
| Mar 26, 2025 | 9.89 | 10.09 | 9.84 | 9.99 | 9.99 | -0.08% | 19,105 |
| Mar 25, 2025 | 10.02 | 10.13 | 9.89 | 10.00 | 10.00 | 0.30% | 12,459 |
| Mar 24, 2025 | 9.95 | 10.13 | 9.91 | 9.97 | 9.97 | -1.38% | 57,631 |
| Mar 21, 2025 | 10.02 | 10.13 | 9.95 | 10.11 | 10.11 | 1.00% | 28,000 |
| Mar 20, 2025 | 9.97 | 10.06 | 9.93 | 10.01 | 10.01 | -0.25% | 26,407 |