Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Snam Rete Gas ADR (OP: SNMRY )

9.169 -0.078 (-0.84%)
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 10.95 10.95 10.87 10.87 1,094 -0.01(-0.05%)
Feb 26, 2016 10.84 10.88 10.83 10.88 4,189 +0.01(+0.05%)
Feb 25, 2016 10.86 10.87 10.86 10.87 1,416 +0.17(+1.59%)
Feb 24, 2016 10.78 10.78 10.70 10.70 1,345 -0.05(-0.47%)
Feb 23, 2016 10.75 10.75 10.75 10.75 494 -0.15(-1.38%)
Feb 22, 2016 11.08 11.08 10.90 10.90 983 +0.08(+0.74%)
Feb 19, 2016 10.88 10.88 10.82 10.82 1,577 -0.21(-1.90%)
Feb 18, 2016 10.95 11.03 10.95 11.03 1,089 +0.02(+0.18%)
Feb 17, 2016 10.75 11.01 10.75 11.01 1,407 +0.26(+2.42%)
Feb 16, 2016 10.75 10.76 10.75 10.75 3,672 +0.07(+0.66%)
Feb 12, 2016 10.68 10.68 10.68 0 -0.10(-0.93%)
Feb 11, 2016 10.63 10.78 10.63 10.78 1,038 +0.00(+0.00%)
Feb 10, 2016 10.75 10.85 10.70 10.78 2,996 +0.06(+0.56%)
Feb 09, 2016 10.82 10.82 10.72 10.72 786 -0.17(-1.56%)
Feb 08, 2016 10.89 10.89 10.89 10.89 491 -0.13(-1.18%)
Feb 05, 2016 10.96 11.02 10.96 11.02 1,052 -0.34(-2.99%)
Feb 04, 2016 11.18 11.36 11.18 11.36 916 +0.09(+0.80%)
Feb 03, 2016 11.25 11.28 11.18 11.27 2,285 +0.17(+1.53%)
Feb 02, 2016 11.15 11.25 11.10 11.10 686 -0.24(-2.12%)
Feb 01, 2016 11.32 11.34 11.19 11.34 2,333 +0.11(+0.98%)
Jan 29, 2016 11.14 11.23 11.12 11.23 1,287 +0.24(+2.18%)
Jan 28, 2016 10.95 11.05 10.95 10.99 2,087 -0.15(-1.35%)
Jan 27, 2016 11.05 11.24 11.05 11.14 1,805 +0.05(+0.45%)
Jan 26, 2016 11.00 11.09 11.00 11.09 913 +0.31(+2.89%)
Jan 25, 2016 10.86 10.90 10.78 10.78 2,391 -0.11(-1.03%)
Jan 22, 2016 10.71 10.89 10.71 10.89 4,446 +0.07(+0.65%)
Jan 21, 2016 10.69 10.82 10.69 10.82 4,036 +0.32(+3.05%)
Jan 20, 2016 10.71 10.71 10.50 10.50 8,812 -0.17(-1.59%)
Jan 19, 2016 10.77 10.78 10.62 10.67 10,914 -0.08(-0.74%)
Jan 15, 2016 10.75 10.75 10.75 0 -0.23(-2.09%)
Jan 14, 2016 10.85 10.98 10.85 10.98 1,570 +0.18(+1.67%)
Jan 13, 2016 10.84 10.84 10.80 10.80 449 -0.15(-1.37%)
Jan 12, 2016 10.84 10.95 10.81 10.95 1,921 +0.09(+0.83%)
Jan 11, 2016 10.77 10.86 10.77 10.86 768 +0.26(+2.45%)
Jan 08, 2016 10.71 10.81 10.60 10.60 4,457 -0.15(-1.40%)
Jan 07, 2016 10.52 10.75 10.49 10.75 8,414 +0.16(+1.51%)
Jan 06, 2016 10.59 10.59 10.59 10.59 331 -0.06(-0.56%)
Jan 05, 2016 10.65 10.65 10.65 10.65 2,373 +0.19(+1.82%)
Jan 04, 2016 10.49 10.51 10.39 10.46 2,175 +0.09(+0.87%)
Dec 31, 2015 10.37 10.37 10.37 0 -0.16(-1.52%)
Dec 30, 2015 10.61 10.61 10.37 10.53 3,087 -0.06(-0.57%)
Dec 29, 2015 10.48 10.59 10.48 10.59 993 +0.10(+0.95%)
Dec 28, 2015 10.37 10.49 10.34 10.49 4,875 +0.09(+0.87%)
Dec 24, 2015 10.40 10.40 10.40 0 +0.00(+0.00%)
Dec 23, 2015 10.28 10.40 10.28 10.40 3,427 +0.05(+0.48%)
Dec 22, 2015 10.20 10.35 10.20 10.35 3,128 -0.10(-0.96%)
Dec 21, 2015 10.35 10.49 10.28 10.45 25,309 +0.10(+0.97%)
Dec 18, 2015 10.43 10.43 10.34 10.35 1,834 +0.07(+0.68%)
Dec 17, 2015 10.30 10.40 10.28 10.28 3,080 +0.03(+0.29%)
Dec 16, 2015 10.19 10.25 10.19 10.25 727 +0.12(+1.18%)
Dec 15, 2015 10.13 10.15 10.10 10.13 2,740 -0.29(-2.78%)
Dec 14, 2015 10.42 10.42 10.42 10.42 377 -0.17(-1.61%)
Dec 10, 2015 10.59 10.59 10.59 87 +0.13(+1.24%)
Dec 09, 2015 10.50 10.55 10.46 10.46 1,302 -0.15(-1.41%)
Dec 08, 2015 10.50 10.61 10.49 10.61 1,712 +0.09(+0.86%)
Dec 07, 2015 10.51 10.64 10.51 10.52 4,793 -0.23(-2.14%)
Dec 04, 2015 10.65 10.75 10.65 10.75 1,695 +0.07(+0.66%)
Dec 03, 2015 10.68 10.72 10.62 10.68 39,750 +0.66(+6.59%)
Dec 02, 2015 10.06 10.06 10.02 10.02 3,649 -0.11(-1.09%)
Dec 01, 2015 10.18 10.18 10.13 10.13 2,189 -0.09(-0.88%)
Nov 30, 2015 10.13 10.22 10.13 10.22 336 +0.08(+0.79%)
Nov 27, 2015 10.14 10.14 10.14 10.14 100 +0.00(+0.00%)
Nov 25, 2015 10.14 10.14 10.14 0 +0.04(+0.40%)
Nov 23, 2015 10.10 10.10 10.10 20 +0.05(+0.50%)
Nov 20, 2015 10.05 10.05 10.05 10.05 3,716 -0.08(-0.79%)
Nov 19, 2015 10.21 10.21 10.13 10.13 514 +0.11(+1.10%)
Nov 18, 2015 10.06 10.17 10.01 10.02 882 -0.07(-0.69%)
Nov 17, 2015 10.19 10.19 10.05 10.09 1,923 +0.04(+0.40%)
Nov 16, 2015 10.00 10.13 10.00 10.05 3,377 +0.12(+1.21%)
Nov 13, 2015 10.03 10.03 9.930 9.930 1,354 -0.05(-0.50%)
Nov 12, 2015 10.04 10.04 9.980 9.980 478 -0.27(-2.63%)
Nov 11, 2015 10.25 10.25 10.25 10.25 1,363 +0.12(+1.18%)
Nov 10, 2015 10.16 10.35 10.13 10.13 1,039 +0.00(+0.00%)
Nov 09, 2015 10.21 10.27 10.13 10.13 398 -0.25(-2.46%)
Nov 06, 2015 10.43 10.43 10.38 10.38 795 -0.26(-2.40%)
Nov 04, 2015 10.64 10.64 10.64 135 +0.07(+0.66%)
Nov 03, 2015 10.62 10.62 10.57 10.57 1,061 -0.23(-2.13%)
Nov 02, 2015 10.71 10.80 10.62 10.80 762 +0.39(+3.75%)
Oct 30, 2015 10.27 10.41 10.25 10.41 3,766 +0.16(+1.56%)
Oct 29, 2015 10.25 10.25 10.25 10.25 375 -0.19(-1.82%)
Oct 28, 2015 10.36 10.44 10.32 10.44 2,536 +0.07(+0.68%)
Oct 27, 2015 10.22 10.37 10.21 10.37 1,165 -0.01(-0.10%)
Oct 26, 2015 10.33 10.38 10.33 10.38 1,090 +0.07(+0.68%)
Oct 23, 2015 10.46 10.46 10.31 10.31 712 +0.03(+0.29%)
Oct 22, 2015 10.28 10.28 10.28 10.28 311 -0.07(-0.68%)
Oct 21, 2015 10.43 10.43 10.35 10.35 968 -0.03(-0.29%)
Oct 20, 2015 10.44 10.44 10.30 10.38 1,980 +0.12(+1.17%)
Oct 19, 2015 10.28 10.28 10.26 10.26 809 +0.00(+0.00%)
Oct 16, 2015 10.26 10.29 10.26 10.26 3,818 +0.01(+0.10%)
Oct 15, 2015 10.25 10.25 10.25 10.25 204 +0.02(+0.20%)
Oct 14, 2015 10.23 10.23 10.23 10.23 288 +0.05(+0.49%)
Oct 13, 2015 10.18 10.18 10.18 10.18 473 -0.10(-0.97%)
Oct 09, 2015 10.28 10.28 10.28 168 +0.30(+3.01%)
Oct 08, 2015 10.05 10.05 9.980 9.980 996 -0.06(-0.60%)
Oct 07, 2015 10.22 10.22 10.04 10.04 1,707 -0.12(-1.18%)
Oct 06, 2015 10.21 10.21 10.16 10.16 570 +0.00(+0.00%)
Oct 05, 2015 10.22 10.23 10.16 10.16 784 -0.13(-1.26%)
Oct 02, 2015 10.25 10.29 10.25 10.29 1,116 +0.17(+1.68%)
Oct 01, 2015 10.11 10.12 9.980 10.12 1,582 -0.23(-2.22%)
Sep 30, 2015 10.26 10.35 10.09 10.35 2,525 +0.49(+4.97%)
Sep 29, 2015 10.01 10.01 9.860 9.860 1,934 +0.06(+0.61%)
Sep 28, 2015 9.980 9.980 9.800 9.800 464 -0.04(-0.41%)
Sep 25, 2015 9.840 9.840 9.840 9.840 1,332 +0.08(+0.82%)
Sep 24, 2015 9.830 9.830 9.630 9.760 7,252 -0.18(-1.81%)
Sep 23, 2015 9.810 9.940 9.700 9.940 5,877 +0.38(+3.97%)
Sep 22, 2015 9.790 9.790 9.560 9.560 3,200 -0.47(-4.69%)
Sep 21, 2015 10.03 10.03 10.03 10.03 320 +0.08(+0.80%)
Sep 18, 2015 10.14 10.14 9.950 9.950 1,381 -0.20(-1.97%)
Sep 17, 2015 10.15 10.15 10.15 10.15 237 +0.00(+0.00%)
Sep 16, 2015 10.05 10.15 10.05 10.15 470 +0.15(+1.50%)
Sep 15, 2015 10.02 10.02 9.900 10.00 1,200 +0.06(+0.60%)
Sep 14, 2015 9.950 10.00 9.850 9.940 1,908 -0.06(-0.60%)
Sep 11, 2015 10.04 10.04 9.920 10.00 23,047 +0.18(+1.83%)
Sep 10, 2015 9.950 9.950 9.820 9.820 3,495 -0.07(-0.67%)
Sep 09, 2015 9.960 9.970 9.850 9.886 8,881 +0.07(+0.67%)
Sep 08, 2015 9.820 9.820 9.810 9.820 2,522 +0.31(+3.26%)
Sep 04, 2015 9.510 9.510 9.510 0 -0.13(-1.35%)
Sep 03, 2015 9.640 9.640 9.640 9.640 270 -0.04(-0.41%)
Sep 02, 2015 9.680 9.680 9.680 9.680 137 +0.08(+0.83%)
Sep 01, 2015 9.600 9.600 9.600 9.600 810 -0.27(-2.74%)
Aug 28, 2015 9.870 9.870 9.870 0 +0.00(+0.00%)
Aug 27, 2015 9.820 9.870 9.740 9.870 2,846 +0.05(+0.51%)
Aug 26, 2015 9.580 9.820 9.580 9.820 1,948 +0.25(+2.61%)
Aug 25, 2015 9.650 9.830 9.570 9.570 4,601 +0.38(+4.13%)
Aug 24, 2015 9.450 9.700 9.180 9.190 3,277 -0.56(-5.74%)
Aug 21, 2015 9.750 9.750 9.750 9.750 404 -0.02(-0.20%)
Aug 20, 2015 9.830 9.830 9.770 9.770 212 -0.31(-3.08%)
Aug 19, 2015 9.970 10.08 9.970 10.08 380 +0.02(+0.20%)
Aug 18, 2015 10.04 10.06 9.980 10.06 672 +0.02(+0.20%)
Aug 17, 2015 10.04 10.04 10.04 10.04 1,246 +0.07(+0.70%)
Aug 14, 2015 9.970 9.970 9.970 9.970 449 -0.02(-0.20%)
Aug 13, 2015 9.990 9.990 9.990 9.990 150 -0.17(-1.67%)
Aug 12, 2015 9.990 10.16 9.990 10.16 1,699 +0.18(+1.80%)
Aug 11, 2015 9.870 9.980 9.870 9.980 1,284 +0.01(+0.10%)
Aug 10, 2015 9.910 10.02 9.910 9.970 618 +0.12(+1.22%)
Aug 07, 2015 9.850 9.850 9.850 9.850 420 +0.00(+0.00%)
Aug 06, 2015 9.760 9.850 9.760 9.850 2,883 +0.11(+1.13%)
Aug 05, 2015 9.670 9.740 9.670 9.740 1,205 +0.12(+1.25%)
Aug 04, 2015 9.770 9.770 9.620 9.620 1,987 -0.11(-1.13%)
Aug 03, 2015 9.730 9.730 9.730 9.730 166 -0.15(-1.52%)
Jul 31, 2015 9.830 9.880 9.830 9.880 630 +0.19(+1.96%)
Jul 30, 2015 9.780 9.780 9.690 9.690 929 -0.05(-0.51%)
Jul 29, 2015 9.810 9.810 9.740 9.740 510 -0.17(-1.72%)
Jul 28, 2015 9.910 9.910 9.865 9.910 988 +0.06(+0.61%)
Jul 27, 2015 9.890 9.890 9.850 9.850 297 -0.11(-1.10%)
Jul 24, 2015 10.00 10.00 9.920 9.960 3,719 -0.07(-0.70%)
Jul 23, 2015 9.990 10.04 9.990 10.03 2,694 -0.12(-1.18%)
Jul 20, 2015 10.15 10.15 10.15 64 +0.13(+1.30%)
Jul 16, 2015 10.02 10.02 10.02 58 -0.03(-0.30%)
Jul 15, 2015 10.02 10.05 10.01 10.05 638 +0.00(+0.00%)
Jul 14, 2015 10.04 10.06 10.03 10.05 1,405 -0.07(-0.69%)
Jul 13, 2015 10.14 10.14 10.06 10.12 2,730 -0.04(-0.39%)
Jul 10, 2015 10.24 10.26 10.16 10.16 7,365 +0.46(+4.74%)
Jul 09, 2015 9.700 9.700 9.700 9.700 1,998 +0.24(+2.54%)
Jul 08, 2015 9.485 9.550 9.460 9.460 2,903 +0.22(+2.38%)
Jul 07, 2015 9.360 9.360 9.240 9.240 3,672 -0.16(-1.70%)
Jul 06, 2015 9.430 9.430 9.376 9.400 772 -0.32(-3.29%)
Jul 02, 2015 9.720 9.720 9.720 0 +0.20(+2.10%)
Jul 01, 2015 9.540 9.560 9.500 9.520 5,447 +0.00(+0.00%)
Jun 30, 2015 9.570 9.570 9.520 9.520 899 -0.20(-2.06%)
Jun 29, 2015 9.700 9.740 9.610 9.720 3,645 -0.21(-2.07%)
Jun 26, 2015 9.850 9.925 9.790 9.925 9,553 -0.10(-1.05%)
Jun 25, 2015 9.955 10.03 9.955 10.03 407 +0.03(+0.30%)
Jun 24, 2015 10.00 10.00 10.00 10.00 518 +0.02(+0.20%)
Jun 23, 2015 9.910 9.980 9.890 9.980 1,998 -0.01(-0.10%)
Jun 22, 2015 10.04 10.11 9.990 9.990 4,023 +0.24(+2.46%)
Jun 19, 2015 9.750 9.750 9.750 9.750 330 -0.23(-2.30%)
Jun 18, 2015 9.770 9.980 9.770 9.980 2,591 +0.35(+3.63%)
Jun 17, 2015 9.594 9.840 9.594 9.630 444 +0.01(+0.10%)
Jun 16, 2015 9.720 9.720 9.620 9.620 1,570 -0.04(-0.41%)
Jun 15, 2015 9.700 9.710 9.660 9.660 4,301 -0.25(-2.52%)
Jun 12, 2015 9.920 9.920 9.856 9.910 1,235 -0.02(-0.20%)
Jun 11, 2015 9.890 9.930 9.836 9.930 1,607 +0.08(+0.86%)
Jun 10, 2015 9.770 9.910 9.770 9.845 3,355 +0.34(+3.52%)
Jun 09, 2015 9.520 9.560 9.510 9.510 1,185 -0.13(-1.40%)
Jun 08, 2015 9.645 9.645 9.645 9.645 1,127 +0.12(+1.21%)
Jun 05, 2015 9.660 9.660 9.530 9.530 3,040 -0.31(-3.10%)
Jun 04, 2015 9.840 9.910 9.825 9.835 1,543 -0.17(-1.75%)
Jun 03, 2015 9.985 10.01 9.960 10.01 568 +0.05(+0.50%)
Jun 02, 2015 9.920 9.970 9.920 9.960 5,016 +0.19(+1.94%)
Jun 01, 2015 9.660 9.770 9.630 9.770 1,339 -0.09(-0.95%)
May 29, 2015 9.850 9.920 9.830 9.864 990 +0.11(+1.17%)
May 28, 2015 9.746 9.860 9.746 9.750 8,939 -0.13(-1.32%)
May 27, 2015 9.820 9.890 9.820 9.880 15,452 +0.28(+2.92%)
May 26, 2015 9.645 9.645 9.530 9.600 6,540 -0.31(-3.13%)
May 22, 2015 9.910 9.910 9.910 0 -0.05(-0.50%)
May 21, 2015 9.990 10.05 9.960 9.960 1,115 -0.10(-0.99%)
May 20, 2015 10.04 10.06 9.977 10.06 1,102 -0.17(-1.66%)
May 19, 2015 10.16 10.23 10.12 10.23 2,038 -0.00(-0.05%)
May 18, 2015 10.23 10.23 10.23 10.23 135 -0.13(-1.30%)
May 15, 2015 10.93 10.23 10.37 3,198 -0.25(-2.35%)
May 14, 2015 10.77 10.88 10.62 10.62 1,803 +0.06(+0.57%)
May 13, 2015 10.49 10.56 10.43 10.56 4,581 +0.01(+0.09%)
May 12, 2015 10.52 10.55 10.49 10.55 1,813 +0.10(+0.96%)
May 11, 2015 10.46 10.46 10.45 10.45 360 -0.10(-0.95%)
May 08, 2015 10.59 10.59 10.55 10.55 404 +0.27(+2.63%)
May 07, 2015 10.21 10.28 10.21 10.28 1,004 -0.07(-0.68%)
May 06, 2015 10.35 10.35 10.35 10.35 258 +0.25(+2.48%)
May 05, 2015 10.14 10.16 10.08 10.10 2,215 -0.31(-2.98%)
May 04, 2015 10.41 10.41 10.41 10.41 1,119 +0.06(+0.58%)
May 01, 2015 10.35 10.35 10.35 10.35 1,874 +0.03(+0.29%)
Apr 30, 2015 10.44 10.46 10.32 10.32 877 -0.12(-1.15%)
Apr 29, 2015 10.44 10.44 10.44 10.44 426 -0.05(-0.52%)
Apr 28, 2015 10.49 10.49 10.49 10.49 242 -0.07(-0.62%)
Apr 27, 2015 10.49 10.56 10.44 10.56 4,418 +0.16(+1.54%)
Apr 24, 2015 10.27 10.40 10.26 10.40 18,931 +0.33(+3.28%)
Apr 23, 2015 10.04 10.07 10.04 10.07 1,447 +0.02(+0.20%)
Apr 22, 2015 10.05 10.12 10.05 10.05 36,526 -0.15(-1.47%)
Apr 21, 2015 10.23 10.23 10.20 10.20 386 +0.12(+1.19%)
Apr 20, 2015 10.14 10.16 10.08 10.08 1,205 -0.22(-2.14%)
Apr 17, 2015 10.30 10.30 10.30 10.30 730 +0.09(+0.88%)
Apr 16, 2015 10.22 10.22 10.21 10.21 1,234 +0.09(+0.89%)
Apr 15, 2015 10.09 10.20 10.09 10.12 677 +0.00(+0.00%)
Apr 14, 2015 10.14 10.14 10.12 10.12 389 +0.04(+0.40%)
Apr 13, 2015 10.09 10.13 10.07 10.08 12,894 +0.06(+0.60%)
Apr 10, 2015 10.03 10.03 9.960 10.02 7,228 +0.03(+0.30%)
Apr 09, 2015 10.00 10.03 9.990 9.990 10,115 +0.02(+0.20%)
Apr 08, 2015 9.960 10.01 9.960 9.970 793 -0.04(-0.40%)
Apr 07, 2015 10.01 10.01 10.01 10.01 328 +0.06(+0.60%)
Apr 06, 2015 10.05 10.05 9.950 9.950 7,362 +0.04(+0.35%)
Apr 02, 2015 9.915 9.915 9.915 0 +0.07(+0.71%)
Apr 01, 2015 9.790 9.860 9.790 9.845 2,646 +0.16(+1.60%)
Mar 31, 2015 9.660 9.690 9.630 9.690 1,675 -0.18(-1.77%)
Mar 30, 2015 9.860 9.865 9.860 9.865 2,291 -0.04(-0.35%)
Mar 27, 2015 9.810 9.900 9.810 9.900 877 +0.20(+2.06%)
Mar 26, 2015 9.730 9.730 9.700 9.700 374 -0.26(-2.61%)
Mar 25, 2015 9.880 9.960 9.870 9.960 3,798 +0.00(+0.00%)
Mar 24, 2015 9.950 9.960 9.860 9.960 1,007 +0.03(+0.30%)
Mar 23, 2015 9.930 9.930 9.930 9.930 274 +0.08(+0.81%)
Mar 20, 2015 9.800 9.880 9.800 9.850 3,118 +0.39(+4.12%)
Mar 19, 2015 9.375 9.460 9.375 9.460 2,135 -0.29(-2.97%)
Mar 18, 2015 9.350 9.750 9.350 9.750 977 +0.23(+2.42%)
Mar 17, 2015 9.540 9.540 9.510 9.520 1,350 +0.03(+0.32%)
Mar 16, 2015 9.490 9.490 9.490 9.490 1,104 +0.06(+0.64%)
Mar 13, 2015 9.450 9.450 9.358 9.430 1,888 -0.19(-1.98%)
Mar 12, 2015 9.610 9.620 9.540 9.620 2,658 +0.08(+0.89%)
Mar 11, 2015 9.460 9.560 9.460 9.535 4,407 +0.07(+0.79%)
Mar 10, 2015 9.480 9.550 9.460 9.460 1,126 -0.34(-3.47%)
Mar 09, 2015 9.780 9.860 9.780 9.800 4,592 +0.04(+0.41%)
Mar 06, 2015 9.890 9.890 9.680 9.760 11,341 -0.39(-3.89%)
Mar 05, 2015 10.12 10.15 10.12 10.15 2,465 +0.22(+2.27%)
Mar 04, 2015 9.930 9.930 9.930 9.930 349 -0.03(-0.30%)
Mar 03, 2015 9.890 9.960 9.890 9.960 10,344 -0.17(-1.68%)
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.