Snam S.p.A. (SNMRY)
OTCMKTS · Delayed Price · Currency is USD
12.32
+0.14 (1.15%)
Aug 22, 2025, 2:24 PM EDT
Snam S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 12.22 | 12.34 | 12.22 | 12.27 | 12.27 | 0.74% | 52,296 |
| Aug 21, 2025 | 12.21 | 12.21 | 12.17 | 12.18 | 12.18 | -0.16% | 35,771 |
| Aug 20, 2025 | 12.21 | 12.36 | 12.14 | 12.20 | 12.20 | 1.58% | 35,756 |
| Aug 19, 2025 | 12.05 | 12.05 | 11.99 | 12.01 | 12.01 | -0.41% | 21,329 |
| Aug 18, 2025 | 12.14 | 12.14 | 12.02 | 12.06 | 12.06 | -0.25% | 25,921 |
| Aug 15, 2025 | 11.98 | 12.16 | 11.84 | 12.09 | 12.09 | 0.33% | 19,528 |
| Aug 14, 2025 | 12.04 | 12.12 | 12.04 | 12.05 | 12.05 | 0.58% | 32,057 |
| Aug 13, 2025 | 11.99 | 12.01 | 11.98 | 11.98 | 11.98 | 0.34% | 20,950 |
| Aug 12, 2025 | 11.92 | 11.97 | 11.84 | 11.94 | 11.94 | 1.19% | 39,582 |
| Aug 11, 2025 | 11.77 | 11.84 | 11.72 | 11.80 | 11.80 | - | 20,849 |
| Aug 8, 2025 | 11.96 | 11.96 | 11.80 | 11.80 | 11.80 | -0.59% | 32,870 |
| Aug 7, 2025 | 11.85 | 11.91 | 11.83 | 11.87 | 11.87 | -1.00% | 31,871 |
| Aug 6, 2025 | 11.98 | 11.99 | 11.86 | 11.99 | 11.99 | 0.54% | 26,702 |
| Aug 5, 2025 | 11.89 | 12.07 | 11.86 | 11.93 | 11.93 | 0.73% | 66,651 |
| Aug 4, 2025 | 11.84 | 11.87 | 11.79 | 11.84 | 11.84 | 1.11% | 56,986 |
| Aug 1, 2025 | 11.66 | 11.74 | 11.62 | 11.71 | 11.71 | 1.47% | 48,941 |
| Jul 31, 2025 | 11.54 | 11.60 | 11.52 | 11.54 | 11.54 | 0.61% | 35,788 |
| Jul 30, 2025 | 11.64 | 11.64 | 11.47 | 11.47 | 11.47 | -1.88% | 32,981 |
| Jul 29, 2025 | 11.63 | 11.72 | 11.62 | 11.69 | 11.69 | -0.23% | 18,793 |
| Jul 28, 2025 | 11.78 | 11.81 | 11.68 | 11.72 | 11.72 | -1.54% | 21,742 |
| Jul 25, 2025 | 11.82 | 11.92 | 11.82 | 11.90 | 11.90 | 0.59% | 26,300 |
| Jul 24, 2025 | 11.84 | 11.90 | 11.83 | 11.83 | 11.83 | -0.59% | 21,066 |
| Jul 23, 2025 | 11.88 | 11.91 | 11.85 | 11.90 | 11.90 | -1.57% | 45,800 |
| Jul 22, 2025 | 12.03 | 12.09 | 12.00 | 12.09 | 12.09 | 1.98% | 26,576 |
| 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 |