ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Snam Rete Gas ADR (OP: SNMRY )

8.950 +0.060 (+0.67%)
Streaming Delayed Price Updated: 10:12 AM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2024 8.910 8.969 8.880 8.890 17,573 +0.05(+0.57%)
Jul 02, 2024 8.806 8.860 8.760 8.840 303,556 -0.07(-0.79%)
Jul 01, 2024 8.880 9.002 8.860 8.910 67,431 -0.36(-3.88%)
Jun 28, 2024 9.145 9.300 9.145 9.270 55,780 -0.03(-0.32%)
Jun 27, 2024 8.980 9.310 8.980 9.300 34,593 +0.20(+2.20%)
Jun 26, 2024 9.150 9.220 9.040 9.100 34,903 -0.12(-1.30%)
Jun 25, 2024 9.145 9.230 9.115 9.220 57,346 -0.08(-0.86%)
Jun 24, 2024 9.010 9.300 9.010 9.300 74,069 +0.05(+0.54%)
Jun 21, 2024 9.214 9.328 9.070 9.250 71,313 -0.04(-0.43%)
Jun 20, 2024 9.330 9.410 9.238 9.290 37,913 +0.02(+0.19%)
Jun 18, 2024 9.170 9.280 9.170 9.273 874,203 +0.19(+2.12%)
Jun 17, 2024 8.985 9.110 8.985 9.080 99,979 -0.05(-0.55%)
Jun 14, 2024 9.143 9.160 9.060 9.130 37,698 -0.13(-1.40%)
Jun 13, 2024 9.297 9.297 9.220 9.260 85,322 -0.07(-0.75%)
Jun 12, 2024 9.370 9.373 9.270 9.330 70,250 +0.07(+0.76%)
Jun 11, 2024 9.210 9.300 9.210 9.260 48,091 -0.21(-2.18%)
Jun 10, 2024 9.380 9.490 9.355 9.466 38,810 +0.05(+0.54%)
Jun 07, 2024 9.443 9.450 9.380 9.415 17,557 -0.26(-2.69%)
Jun 06, 2024 9.637 9.690 9.637 9.675 36,594 -0.08(-0.83%)
Jun 05, 2024 9.740 9.785 9.720 9.756 29,314 +0.02(+0.16%)
Jun 04, 2024 9.690 9.770 9.690 9.741 51,080 +0.15(+1.57%)
Jun 03, 2024 9.486 9.610 9.485 9.590 47,339 +0.17(+1.80%)
May 31, 2024 9.330 9.422 9.320 9.420 44,504 +0.10(+1.12%)
May 30, 2024 9.330 9.350 9.290 9.316 109,545 +0.05(+0.50%)
May 29, 2024 9.300 9.325 9.270 9.270 55,003 -0.08(-0.90%)
May 28, 2024 9.443 9.443 9.350 9.354 72,199 +0.02(+0.26%)
May 24, 2024 9.250 9.340 9.250 9.330 34,450 +0.19(+2.08%)
May 23, 2024 9.297 9.315 9.130 9.140 51,045 -0.30(-3.18%)
May 22, 2024 9.490 9.510 9.420 9.440 46,700 -0.24(-2.48%)
May 21, 2024 9.670 9.680 9.640 9.680 12,407 -0.12(-1.18%)
May 20, 2024 9.810 9.815 9.765 9.796 30,858 -0.00(-0.04%)
May 17, 2024 9.765 9.820 9.760 9.800 47,728 +0.10(+1.03%)
May 16, 2024 9.775 9.820 9.700 9.700 20,946 +0.00(+0.00%)
May 15, 2024 9.688 9.799 9.680 9.700 13,687 +0.13(+1.36%)
May 14, 2024 9.575 9.630 9.540 9.570 24,083 -0.04(-0.38%)
May 13, 2024 9.562 9.619 9.550 9.606 133,006 +0.12(+1.28%)
May 10, 2024 9.550 9.550 9.460 9.485 26,076 -0.02(-0.16%)
May 09, 2024 9.450 9.520 9.450 9.500 26,602 +0.04(+0.42%)
May 08, 2024 9.445 9.520 9.440 9.460 19,593 +0.10(+1.07%)
May 07, 2024 9.380 9.400 9.320 9.360 103,759 +0.03(+0.32%)
May 06, 2024 9.285 9.340 9.280 9.330 27,559 +0.08(+0.86%)
May 03, 2024 9.245 9.260 9.190 9.250 52,643 +0.14(+1.54%)
May 02, 2024 9.090 9.139 9.010 9.110 81,203 -0.10(-1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.