Snam SPA (PK) (SNMRY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.679501698754 | 8.83 | 8.91 | 8.66 | 430897 | 8.86039084 | DR |
| 4 | -0.4801 | -5.12374467722 | 9.3701 | 9.3701 | 8.5 | 324559 | 8.92379998 | DR |
| 12 | -0.885 | -9.0537084399 | 9.775 | 9.93 | 8.5 | 173386 | 9.04232722 | DR |
| 26 | -0.02 | -0.224466891134 | 8.91 | 10.24 | 8.5 | 109537 | 9.19980031 | DR |
| 52 | -1.07 | -10.7429718876 | 9.96 | 10.6586 | 8.5 | 98646 | 9.2889237 | DR |
| 156 | -3.23 | -26.6501650165 | 12.12 | 12.12 | 7.618 | 101017 | 9.73920143 | DR |
| 260 | -1.38 | -13.4371957157 | 10.27 | 12.68 | 6.82 | 76003 | 10.04418338 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 8.89 | 0.02 | 0.23 | 8.865 | 8.89 | 8.84 | 141546 |
| 1735856700 | 8.8699999 | 0.05 | 0.57 | 8.91 | 8.91 | 8.82 | 120484 |
| 1735683960 | 8.82 | -0.03 | -0.31 | 8.66 | 8.8699999 | 8.66 | 115115 |
| 1735597740 | 8.8475 | -0.02 | -0.25 | 8.85 | 8.89 | 8.8 | 480287 |
| 1735338000 | 8.8699999 | 0.01 | 0.11 | 8.83 | 8.88 | 8.815 | 1007700 |
| 1735252020 | 8.86 | 0.11 | 1.26 | 8.84 | 8.865 | 8.74 | 237864 |
| 1735078200 | 8.75 | -0.09 | -1.02 | 8.5 | 8.7899999 | 8.5 | 273259 |
| 1734992400 | 8.84 | 0.04 | 0.45 | 8.7701 | 8.84 | 8.755 | 403341 |
| 1734733200 | 8.8 | 0.11 | 1.27 | 8.71 | 8.8 | 8.71 | 226489 |
| 1734646800 | 8.69 | -0.02 | -0.23 | 8.71 | 8.76 | 8.68 | 289013 |
| 1734560940 | 8.71 | -0.25 | -2.79 | 8.89 | 8.925 | 8.71 | 146936 |
| 1734474360 | 8.96 | -0.05 | -0.55 | 8.96 | 9.01 | 8.935 | 131130 |
| 1734388140 | 9.01 | 0.03 | 0.28 | 8.98 | 9.07 | 8.98 | 1011004 |
| 1734128940 | 8.985 | -0.01 | -0.06 | 9.01 | 9.025 | 8.98 | 185397 |
| 1734042480 | 8.99 | -0.12 | -1.32 | 9.03 | 9.062 | 8.95 | 377473 |
| 1733955900 | 9.11 | -0.04 | -0.44 | 9.11 | 9.15 | 9.085 | 282698 |
| 1733869200 | 9.15 | -0.06 | -0.65 | 9.175 | 9.19 | 9.11 | 285990 |
| 1733782800 | 9.21 | -0.1 | -1.07 | 9.31 | 9.31 | 9.19 | 162296 |
| 1733523600 | 9.31 | -0.09 | -0.96 | 9.3701 | 9.3701 | 9.2899999 | 105582 |
| 1733437500 | 9.4 | 0.09 | 0.97 | 9.32 | 9.41 | 9.302 | 145918 |
| 1733350980 | 9.31 | 0.02 | 0.22 | 9.26 | 9.33 | 9.25 | 158680 |
| 1733264700 | 9.2899999 | 0.11 | 1.25 | 9.25 | 9.33 | 9.235 | 121696 |
| 1733178180 | 9.175 | -0.07 | -0.70 | 9.2 | 9.23 | 9.14 | 157394 |
| 1732918200 | 9.24 | 0 | 0.00 | 9.235 | 9.2899999 | 9.22 | 45700 |
| 1732746540 | 9.24 | 0.04 | 0.43 | 9.23 | 9.26 | 9.15 | 171172 |
| 1732660140 | 9.2 | 0.09 | 0.99 | 9.255 | 9.26 | 9.14 | 229970 |
| 1732573560 | 9.11 | -0.01 | -0.11 | 9.185 | 9.2 | 9.07 | 293832 |
| 1732314000 | 9.1199999 | 0.19 | 2.13 | 9.02 | 9.14 | 9.02 | 133424 |
| 1732227900 | 8.93 | -0.07 | -0.78 | 8.98 | 9.025 | 8.91 | 188756 |
| 1732141740 | 9 | -0.15 | -1.64 | 9.07 | 9.075 | 8.98 | 95192 |
| 1732054800 | 9.15 | 0.04 | 0.38 | 9.02 | 9.16 | 9.015 | 106294 |
| 1731968640 | 9.115 | 0.06 | 0.72 | 9.0399999 | 9.15 | 9.0399999 | 113642 |
| 1731709260 | 9.05 | 0.06 | 0.67 | 8.99 | 9.05 | 8.975 | 164659 |
| 1731622800 | 8.99 | 0.23 | 2.63 | 8.9601 | 9.0399999 | 8.94 | 275508 |
| 1731536760 | 8.76 | -0.06 | -0.68 | 8.8600999 | 8.8605 | 8.67 | 263964 |
| 1731450480 | 8.82 | -0.1 | -1.12 | 8.895 | 8.895 | 8.7899999 | 122195 |
| 1731363600 | 8.92 | -0.1 | -1.11 | 8.96 | 8.9789999 | 8.9 | 115927 |
| 1731104400 | 9.02 | -0.02 | -0.20 | 9.0574999 | 9.07 | 8.96 | 74449 |
| 1731018540 | 9.038 | -0.19 | -2.08 | 9.0475 | 9.06 | 8.94 | 108062 |
| 1730931600 | 9.23 | -0.4 | -4.15 | 9.275 | 9.35 | 9.2 | 53282 |
| 1730845680 | 9.63 | 0.07 | 0.73 | 9.5401 | 9.64 | 9.537 | 55391 |
| 1730759160 | 9.56 | 0.01 | 0.10 | 9.6199999 | 9.6199999 | 9.44 | 48992 |
| 1730496420 | 9.55 | 0.01 | 0.10 | 9.615 | 9.615 | 9.55 | 32985 |
| 1730409780 | 9.5399999 | -0.09 | -0.88 | 9.49 | 9.57 | 9.4469999 | 39976 |
| 1730323500 | 9.625 | 0 | 0.00 | 9.611 | 9.67 | 9.59 | 22132 |
| 1730237280 | 9.625 | -0.16 | -1.58 | 9.685 | 9.685 | 9.61 | 23226 |
| 1730150880 | 9.78 | 0.15 | 1.50 | 9.755 | 9.78 | 9.71 | 56405 |
| 1729891500 | 9.635 | -0.02 | -0.16 | 9.65 | 9.689 | 9.63 | 17178 |
| 1729805160 | 9.65 | 0.03 | 0.31 | 9.715 | 9.715 | 9.58 | 90133 |
| 1729718940 | 9.6199999 | 0.02 | 0.21 | 9.637 | 9.65 | 9.605 | 241975 |
| 1729632300 | 9.6 | -0.16 | -1.68 | 9.64 | 9.67 | 9.58 | 43166 |
| 1729545600 | 9.764 | -0.13 | -1.32 | 9.8175 | 9.8175 | 9.75 | 37149 |
| 1729286400 | 9.895 | 0.15 | 1.59 | 9.805 | 9.93 | 9.8 | 31473 |
| 1729200000 | 9.74 | -0.06 | -0.61 | 9.795 | 9.795 | 9.73 | 47383 |
| 1729113960 | 9.8 | 0.05 | 0.51 | 9.82 | 9.835 | 9.76 | 30368 |
| 1729027680 | 9.75 | -0.1 | -1.02 | 9.805 | 9.867 | 9.75 | 23225 |
| 1728941220 | 9.85 | 0.06 | 0.61 | 9.8095 | 9.85 | 9.78 | 26863 |
| 1728681900 | 9.7899999 | 0.02 | 0.20 | 9.775 | 9.83 | 9.76 | 33194 |
| 1728595560 | 9.77 | -0.01 | -0.10 | 9.76 | 9.78 | 9.715 | 26970 |
| 1728508800 | 9.78 | 0.01 | 0.15 | 9.765 | 9.8 | 9.74 | 40118 |
| 1728422580 | 9.7655 | 0.04 | 0.36 | 9.76 | 9.8 | 9.72 | 29031 |
| 1728336000 | 9.73 | -0.04 | -0.41 | 9.78 | 9.805 | 9.71 | 38264 |
| 1728077220 | 9.77 | -0.05 | -0.51 | 9.7449999 | 9.81 | 9.74 | 16379 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
