Snam S.p.A. (SNMRY)
OTCMKTS · Delayed Price · Currency is USD
11.86
+0.15 (1.26%)
Jul 21, 2025, 3:51 PM EDT
Snam S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 11.87 | 11.90 | 11.86 | 11.86 | 11.86 | 1.26% | 8,611 |
| Jul 18, 2025 | 11.76 | 11.90 | 11.70 | 11.71 | 11.71 | 0.24% | 15,089 |
| Jul 17, 2025 | 11.65 | 11.84 | 11.62 | 11.68 | 11.68 | - | 16,531 |
| Jul 16, 2025 | 11.62 | 11.74 | 11.62 | 11.68 | 11.68 | 0.26% | 24,106 |
| Jul 15, 2025 | 11.71 | 11.71 | 11.65 | 11.65 | 11.65 | -0.80% | 12,048 |
| Jul 14, 2025 | 11.74 | 11.84 | 11.73 | 11.74 | 11.74 | 0.89% | 18,511 |
| Jul 11, 2025 | 11.61 | 11.66 | 11.59 | 11.64 | 11.64 | 0.17% | 23,053 |
| Jul 10, 2025 | 11.56 | 11.74 | 11.56 | 11.62 | 11.62 | -1.02% | 17,002 |
| Jul 9, 2025 | 11.64 | 11.74 | 11.64 | 11.74 | 11.74 | 0.53% | 26,670 |
| Jul 8, 2025 | 11.58 | 11.71 | 11.58 | 11.68 | 11.68 | 0.33% | 37,441 |
| Jul 7, 2025 | 11.65 | 11.74 | 11.62 | 11.64 | 11.64 | -2.35% | 25,635 |
| Jul 3, 2025 | 11.82 | 12.01 | 11.79 | 11.92 | 11.92 | 0.42% | 17,849 |
| Jul 2, 2025 | 11.91 | 11.92 | 11.83 | 11.87 | 11.87 | -1.82% | 12,385 |
| Jul 1, 2025 | 12.06 | 12.14 | 12.05 | 12.09 | 12.09 | - | 15,447 |
| Jun 30, 2025 | 11.84 | 12.09 | 11.84 | 12.09 | 12.09 | 2.20% | 18,451 |
| Jun 27, 2025 | 11.81 | 11.91 | 11.78 | 11.83 | 11.83 | -0.63% | 61,845 |
| Jun 26, 2025 | 11.97 | 11.97 | 11.83 | 11.91 | 11.91 | 1.54% | 45,148 |
| Jun 25, 2025 | 11.81 | 11.81 | 11.69 | 11.73 | 11.73 | -0.93% | 27,354 |
| Jun 24, 2025 | 11.86 | 11.91 | 11.79 | 11.84 | 11.84 | -3.47% | 21,748 |
| Jun 23, 2025 | 12.17 | 12.26 | 11.84 | 12.26 | 11.86 | 1.74% | 15,688 |
| Jun 20, 2025 | 12.00 | 12.41 | 11.96 | 12.05 | 11.66 | -2.03% | 36,819 |
| Jun 18, 2025 | 12.06 | 12.30 | 12.02 | 12.30 | 11.90 | 2.24% | 24,252 |
| Jun 17, 2025 | 12.06 | 12.22 | 12.00 | 12.03 | 11.64 | -0.74% | 31,427 |
| Jun 16, 2025 | 12.12 | 12.31 | 11.97 | 12.12 | 11.73 | 0.41% | 14,240 |
| Jun 13, 2025 | 12.07 | 12.12 | 12.07 | 12.07 | 11.68 | -0.49% | 22,996 |
| Jun 12, 2025 | 12.10 | 12.13 | 12.00 | 12.13 | 11.74 | 1.32% | 18,757 |
| Jun 11, 2025 | 11.95 | 11.99 | 11.93 | 11.97 | 11.58 | 0.44% | 19,434 |
| Jun 10, 2025 | 11.89 | 11.93 | 11.88 | 11.92 | 11.53 | 0.69% | 26,477 |
| Jun 9, 2025 | 11.78 | 11.85 | 11.78 | 11.84 | 11.45 | -0.25% | 19,346 |
| Jun 6, 2025 | 11.86 | 11.89 | 11.83 | 11.87 | 11.48 | 0.26% | 42,771 |
| Jun 5, 2025 | 11.89 | 11.89 | 11.78 | 11.84 | 11.45 | 0.14% | 55,751 |
| Jun 4, 2025 | 11.99 | 12.07 | 11.82 | 11.82 | 11.44 | -0.76% | 27,375 |
| Jun 3, 2025 | 11.94 | 11.95 | 11.88 | 11.91 | 11.52 | -1.49% | 29,849 |
| Jun 2, 2025 | 12.06 | 12.13 | 12.05 | 12.09 | 11.70 | 1.34% | 64,971 |
| May 30, 2025 | 11.90 | 11.93 | 11.89 | 11.93 | 11.54 | 0.17% | 19,753 |
| May 29, 2025 | 11.75 | 11.91 | 11.75 | 11.91 | 11.52 | 0.13% | 34,375 |
| May 28, 2025 | 11.79 | 12.01 | 11.78 | 11.90 | 11.51 | 0.30% | 18,171 |
| May 27, 2025 | 11.90 | 12.01 | 11.80 | 11.86 | 11.47 | -0.50% | 25,273 |
| May 23, 2025 | 11.79 | 11.92 | 11.78 | 11.92 | 11.53 | 1.10% | 34,961 |
| May 22, 2025 | 11.72 | 11.83 | 11.71 | 11.79 | 11.41 | 0.86% | 18,222 |
| May 21, 2025 | 11.74 | 11.81 | 11.69 | 11.69 | 11.31 | 0.14% | 49,726 |
| May 20, 2025 | 11.63 | 11.74 | 11.59 | 11.67 | 11.29 | 0.90% | 31,617 |
| May 19, 2025 | 11.55 | 11.75 | 11.52 | 11.57 | 11.19 | 0.43% | 21,473 |
| May 16, 2025 | 11.41 | 11.52 | 11.36 | 11.52 | 11.15 | 1.50% | 21,871 |
| May 15, 2025 | 11.27 | 11.40 | 11.27 | 11.35 | 10.98 | 0.89% | 33,641 |
| May 14, 2025 | 11.12 | 11.36 | 11.12 | 11.25 | 10.88 | 1.25% | 23,670 |
| May 13, 2025 | 11.02 | 11.15 | 11.02 | 11.11 | 10.75 | 0.46% | 93,288 |
| May 12, 2025 | 11.01 | 11.08 | 10.98 | 11.06 | 10.70 | -3.66% | 29,420 |
| May 9, 2025 | 11.38 | 11.54 | 11.32 | 11.48 | 11.11 | 0.61% | 39,997 |
| May 8, 2025 | 11.57 | 11.65 | 11.40 | 11.41 | 11.04 | -0.61% | 26,217 |