Snam S.p.A. (SNMRY)
OTCMKTS
· Delayed Price · Currency is USD
11.07
+0.06 (0.54%)
Apr 23, 2025, 4:00 PM EDT
Snam S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 10.00 | 10.12 | 9.95 | 10.04 | 10.04 | -0.84% | 34,245 |
| Mar 18, 2025 | 9.99 | 10.12 | 9.95 | 10.12 | 10.12 | 1.00% | 83,537 |
| Mar 17, 2025 | 9.96 | 10.12 | 9.96 | 10.02 | 10.02 | 1.31% | 51,291 |
| Mar 14, 2025 | 9.80 | 9.94 | 9.74 | 9.89 | 9.89 | -1.98% | 18,194 |
| Mar 13, 2025 | 9.89 | 10.09 | 9.87 | 10.09 | 10.09 | 1.05% | 21,728 |
| Mar 12, 2025 | 9.86 | 10.06 | 9.86 | 9.99 | 9.99 | -0.35% | 26,283 |
| Mar 11, 2025 | 10.06 | 10.12 | 9.93 | 10.02 | 10.02 | 0.91% | 22,191 |
| Mar 10, 2025 | 9.91 | 10.10 | 9.91 | 9.93 | 9.93 | 1.85% | 18,786 |
| Mar 7, 2025 | 9.71 | 9.75 | 9.53 | 9.75 | 9.75 | 1.99% | 25,522 |
| Mar 6, 2025 | 9.46 | 9.62 | 9.45 | 9.56 | 9.56 | -2.75% | 61,832 |
| Mar 5, 2025 | 9.66 | 9.83 | 9.57 | 9.83 | 9.83 | -0.81% | 19,812 |
| Mar 4, 2025 | 9.82 | 10.00 | 9.77 | 9.91 | 9.91 | 3.44% | 57,050 |
| Mar 3, 2025 | 9.61 | 9.73 | 9.52 | 9.58 | 9.58 | 0.42% | 51,439 |
| Feb 28, 2025 | 9.61 | 9.77 | 9.50 | 9.54 | 9.54 | 0.32% | 31,501 |
| Feb 27, 2025 | 9.55 | 9.58 | 9.51 | 9.51 | 9.51 | -1.50% | 40,762 |
| Feb 26, 2025 | 9.54 | 9.78 | 9.54 | 9.66 | 9.66 | 0.57% | 14,804 |
| Feb 25, 2025 | 9.55 | 9.60 | 9.52 | 9.60 | 9.60 | 2.24% | 41,508 |
| Feb 24, 2025 | 9.37 | 9.54 | 9.35 | 9.39 | 9.39 | 1.29% | 53,045 |
| Feb 21, 2025 | 9.29 | 9.31 | 9.26 | 9.27 | 9.27 | 0.54% | 50,885 |
| Feb 20, 2025 | 9.13 | 9.25 | 9.13 | 9.22 | 9.22 | 0.38% | 31,367 |
| Feb 19, 2025 | 9.17 | 9.22 | 9.14 | 9.19 | 9.19 | -0.05% | 31,875 |
| Feb 18, 2025 | 9.19 | 9.30 | 9.15 | 9.19 | 9.19 | -0.97% | 28,443 |
| Feb 14, 2025 | 9.30 | 9.43 | 9.25 | 9.28 | 9.28 | 0.13% | 31,246 |
| Feb 13, 2025 | 9.27 | 9.35 | 9.21 | 9.27 | 9.27 | 0.66% | 36,631 |
| Feb 12, 2025 | 9.09 | 9.21 | 9.09 | 9.21 | 9.21 | 0.45% | 28,155 |
| Feb 11, 2025 | 9.17 | 9.23 | 9.15 | 9.17 | 9.17 | -0.15% | 25,090 |