SRG

Snam Historical Data

SRG Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 5.084 -0.04 -0.74% 5.116 5.154 5.082 7,634,175
Jan 20 2022 5.122 0.04 0.79% 5.086 5.15 5.08 4,653,889
Jan 19 2022 5.082 0.02 0.32% 5.03 5.102 4.994 6,122,956
Jan 18 2022 5.066 -0.01 -0.16% 5.068 5.088 5.044 6,124,128
Jan 17 2022 5.074 -0.04 -0.74% 5.106 5.14 5.074 3,446,447
Jan 14 2022 5.112 -0.02 -0.47% 5.128 5.136 5.076 4,735,090
Jan 13 2022 5.136 -0.01 -0.19% 5.146 5.146 5.108 4,868,973
Jan 12 2022 5.146 0.02 0.35% 5.152 5.158 5.112 4,061,523
Jan 11 2022 5.128 -0.04 -0.7% 5.18 5.20 5.126 5,096,461
Jan 10 2022 5.164 -0.01 -0.19% 5.20 5.20 5.138 5,658,076
Jan 07 2022 5.174 -0.03 -0.65% 5.208 5.248 5.15 7,097,908
Jan 06 2022 5.208 -0.09 -1.66% 5.268 5.288 5.208 5,481,521
Jan 05 2022 5.296 0.03 0.49% 5.27 5.312 5.264 4,356,948
Jan 04 2022 5.27 -0.10 -1.83% 5.384 5.40 5.258 7,720,415
Jan 03 2022 5.368 0.07 1.28% 5.31 5.378 5.31 4,291,933
Dec 31 2021 5.30 0.00 +0.00% 5.304 5.36 5.30 0.00
Dec 30 2021 5.30 0.00 -0.08% 5.304 5.36 5.30 5,378,496
Dec 29 2021 5.304 0.00 0.0% 5.30 5.312 5.286 2,797,896
Dec 28 2021 5.304 0.09 1.65% 5.222 5.31 5.22 4,740,895
Dec 27 2021 5.218 0.01 0.19% 5.172 5.238 5.172 3,390,785
Dec 24 2021 5.208 0.00 +0.00% 5.202 5.208 5.164 0.00
Dec 23 2021 5.208 0.01 0.15% 5.202 5.208 5.164 3,716,420
Dec 22 2021 5.20 0.00 0.0% 5.194 5.216 5.138 3,057,837
Dec 21 2021 5.20 0.04 0.74% 5.194 5.22 5.168 4,252,541
Dec 20 2021 5.162 0.00 -0.08% 5.10 5.162 5.08 4,909,775
Dec 17 2021 5.166 0.01 0.16% 5.13 5.178 5.102 9,901,591
Dec 16 2021 5.158 0.01 0.16% 5.182 5.194 5.118 6,019,801
Dec 15 2021 5.15 0.03 0.59% 5.142 5.154 5.088 6,796,573
Dec 14 2021 5.12 0.03 0.59% 5.096 5.142 5.078 7,668,783
Dec 13 2021 5.09 -0.04 -0.86% 5.122 5.152 5.076 5,364,599
Dec 10 2021 5.134 0.01 0.12% 5.096 5.14 5.09 3,100,552
Dec 09 2021 5.128 0.04 0.87% 5.104 5.128 5.07 5,428,532
Dec 08 2021 5.084 -0.08 -1.51% 5.146 5.184 5.084 4,067,615
Dec 07 2021 5.162 0.00 -0.04% 5.18 5.194 5.146 8,190,569
Dec 06 2021 5.164 0.12 2.46% 5.06 5.164 5.036 7,840,453
Dec 03 2021 5.04 0.05 0.96% 5.02 5.06 5.01 5,500,112
Dec 02 2021 4.992 -0.02 -0.44% 5.01 5.034 4.98 6,868,783
Dec 01 2021 5.014 0.04 0.8% 5.00 5.034 4.966 7,957,156
Nov 30 2021 4.974 -0.02 -0.46% 4.953 4.997 4.898 18,563,743
Nov 29 2021 4.997 0.05 1.05% 4.966 5.048 4.945 8,335,979
Nov 26 2021 4.945 -0.08 -1.57% 4.93 4.991 4.913 9,692,279
Nov 25 2021 5.024 -0.01 -0.28% 5.038 5.066 5.004 4,431,054
Nov 24 2021 5.038 0.04 0.82% 4.994 5.046 4.976 5,264,081
Nov 23 2021 4.997 -0.04 -0.74% 5.004 5.04 4.984 7,339,058
Nov 22 2021 5.034 0.02 0.36% 5.028 5.05 5.004 6,241,562
Nov 19 2021 5.016 0.02 0.32% 5.02 5.038 4.993 6,344,956
Nov 18 2021 5.00 0.04 0.79% 5.00 5.026 4.98 4,808,513
Nov 17 2021 4.961 0.00 0.06% 4.961 5.01 4.961 3,719,336
Nov 16 2021 4.958 -0.06 -1.24% 5.002 5.026 4.95 5,010,906
Nov 15 2021 5.02 0.00 0.04% 4.943 5.032 4.939 5,404,809
Nov 12 2021 5.018 -0.02 -0.32% 5.03 5.038 4.971 4,732,701
Nov 11 2021 5.034 -0.05 -1.02% 5.078 5.102 5.032 3,684,814
Nov 10 2021 5.086 0.07 1.48% 5.016 5.094 5.008 5,452,041
Nov 09 2021 5.012 -0.06 -1.1% 5.068 5.072 5.012 4,754,600
Nov 08 2021 5.068 -0.03 -0.63% 5.11 5.112 5.064 3,164,336
Nov 05 2021 5.10 0.01 0.24% 5.07 5.128 5.06 5,160,373
Nov 04 2021 5.088 0.04 0.83% 5.07 5.136 5.06 5,967,410
Nov 03 2021 5.046 0.05 1.0% 4.97 5.068 4.962 5,713,949
Nov 02 2021 4.996 0.00 -0.08% 5.01 5.03 4.982 5,729,371
Nov 01 2021 5.00 0.10 2.1% 4.897 5.01 4.897 6,617,981
Oct 29 2021 4.897 0.00 +0.00% 4.912 4.927 4.877 0.00
Oct 29 2021 4.897 -0.03 -0.59% 4.912 4.927 4.877 4,902,379
Oct 28 2021 4.926 0.03 0.59% 4.89 4.941 4.888 5,149,900
Oct 27 2021 4.897 -0.01 -0.16% 4.897 4.919 4.878 5,540,839
Oct 26 2021 4.905 0.01 0.2% 4.895 4.914 4.857 4,735,057
Oct 25 2021 4.895 0.03 0.55% 4.89 4.90 4.865 4,915,833
Your Recent History
BIT
SRG
Snam
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220122 20:50:28