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

Snam Rete Gas ADR (OP: SNMRY )

9.700 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 16, 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 28, 2018 9.150 9.150 8.890 9.150 1,847 -0.09(-0.97%)
Feb 27, 2018 8.930 9.240 8.930 9.240 520 -0.06(-0.65%)
Feb 26, 2018 9.250 9.300 9.210 9.300 5,380 -0.12(-1.27%)
Feb 23, 2018 9.070 9.420 9.070 9.420 2,955 +0.58(+6.57%)
Feb 22, 2018 9.100 9.100 8.810 8.839 4,044 +0.06(+0.67%)
Feb 21, 2018 8.820 8.880 8.780 8.780 17,487 -0.04(-0.45%)
Feb 20, 2018 8.845 8.845 8.820 8.820 1,487 -0.51(-5.47%)
Feb 16, 2018 9.330 9.330 9.330 0 +0.22(+2.41%)
Feb 15, 2018 9.290 9.290 9.110 9.110 9,013 -0.17(-1.83%)
Feb 14, 2018 9.050 9.280 9.050 9.280 4,267 +0.29(+3.23%)
Feb 13, 2018 9.140 9.140 8.970 8.990 9,047 +0.02(+0.22%)
Feb 12, 2018 8.970 8.970 8.970 8.970 1,072 +0.43(+5.04%)
Feb 09, 2018 8.550 8.780 8.540 8.540 1,847 -0.51(-5.64%)
Feb 08, 2018 9.030 9.050 9.030 9.050 611 -0.04(-0.44%)
Feb 07, 2018 9.220 9.220 8.960 9.090 1,445 +0.03(+0.33%)
Feb 06, 2018 9.220 9.420 9.060 9.060 3,147 -0.27(-2.89%)
Feb 05, 2018 9.580 9.580 9.330 9.330 1,213 -0.07(-0.74%)
Feb 02, 2018 9.720 9.720 9.400 9.400 1,976 -0.20(-2.08%)
Feb 01, 2018 9.850 9.850 9.600 9.600 1,785 -0.01(-0.10%)
Jan 31, 2018 9.890 9.890 9.610 9.610 1,180 -0.23(-2.34%)
Jan 30, 2018 9.570 9.840 9.540 9.840 1,287 -0.01(-0.05%)
Jan 29, 2018 9.850 9.920 9.780 9.845 1,925 -0.24(-2.43%)
Jan 26, 2018 10.00 10.09 9.950 10.09 884 +0.26(+2.64%)
Jan 25, 2018 9.800 9.830 9.710 9.830 8,423 +0.21(+2.18%)
Jan 24, 2018 9.650 9.970 9.620 9.620 1,982 -0.10(-1.03%)
Jan 23, 2018 9.720 9.720 9.720 9.720 1,228 -0.30(-2.99%)
Jan 22, 2018 10.02 10.02 10.02 10.02 8,001 -0.07(-0.69%)
Jan 19, 2018 9.780 10.09 9.780 10.09 640 +0.27(+2.75%)
Jan 16, 2018 9.820 9.820 9.820 126 -0.20(-2.00%)
Jan 12, 2018 10.02 10.02 10.02 0 +0.03(+0.30%)
Jan 09, 2018 9.990 9.990 9.990 57 -0.01(-0.10%)
Jan 08, 2018 9.700 10.00 9.700 10.00 500 -0.07(-0.70%)
Jan 05, 2018 10.07 10.07 10.07 10.07 290 +0.36(+3.71%)
Jan 04, 2018 9.620 9.710 9.620 9.710 496 +0.31(+3.30%)
Jan 03, 2018 9.440 9.680 9.390 9.400 3,061 -0.47(-4.76%)
Jan 02, 2018 9.870 9.870 9.870 9.870 536 +0.06(+0.61%)
Dec 29, 2017 9.810 9.810 9.810 0 -0.06(-0.61%)
Dec 28, 2017 9.870 9.870 9.870 9.870 1,215 +0.00(+0.00%)
Dec 27, 2017 9.870 9.870 9.870 9.870 115 +0.05(+0.51%)
Dec 22, 2017 9.820 9.820 9.820 0 -0.09(-0.91%)
Dec 21, 2017 9.910 9.910 9.910 9.910 535 +0.26(+2.64%)
Dec 20, 2017 9.730 9.730 9.580 9.655 2,778 -0.17(-1.68%)
Dec 19, 2017 9.640 9.820 9.640 9.820 2,641 +0.06(+0.61%)
Dec 18, 2017 9.760 9.760 9.760 9.760 425 +0.00(+0.00%)
Dec 15, 2017 9.760 9.760 9.760 9.760 120 +0.00(+0.00%)
Dec 14, 2017 9.760 9.760 9.760 9.760 3,604 +0.22(+2.31%)
Dec 13, 2017 9.680 9.810 9.540 9.540 2,482 -0.36(-3.64%)
Dec 12, 2017 9.900 10.01 9.900 9.900 995 +0.04(+0.41%)
Dec 11, 2017 10.19 10.19 9.860 9.860 3,145 -0.27(-2.62%)
Dec 08, 2017 10.12 10.12 10.12 10.12 815 -0.11(-1.03%)
Dec 07, 2017 10.23 10.23 10.23 10.23 275 +0.00(+0.00%)
Dec 06, 2017 10.06 10.23 10.06 10.23 810 +0.17(+1.69%)
Dec 05, 2017 10.24 10.24 10.06 10.06 1,153 +0.11(+1.11%)
Dec 04, 2017 9.950 10.16 9.950 9.950 940 -0.23(-2.26%)
Dec 01, 2017 10.18 10.18 10.18 10.18 375 +0.10(+0.99%)
Nov 30, 2017 10.00 10.10 10.00 10.08 16,594 +0.22(+2.23%)
Nov 29, 2017 9.888 9.888 9.860 9.860 4,000 +0.04(+0.41%)
Nov 28, 2017 9.820 9.820 9.820 9.820 413 +0.01(+0.10%)
Nov 27, 2017 10.14 10.14 9.810 9.810 3,216 -0.24(-2.44%)
Nov 24, 2017 10.18 10.18 10.05 10.05 1,705 +0.12(+1.26%)
Nov 22, 2017 9.930 9.930 9.930 9.930 1,801 +0.07(+0.71%)
Nov 21, 2017 10.17 10.17 9.860 9.860 983 +0.01(+0.10%)
Nov 20, 2017 10.09 10.09 9.850 9.850 8,525 -0.15(-1.50%)
Nov 17, 2017 10.07 10.07 10.00 10.00 2,500 -0.08(-0.79%)
Nov 16, 2017 9.980 10.08 9.980 10.08 1,765 -0.11(-1.08%)
Nov 15, 2017 10.10 10.19 10.10 10.19 2,271 -0.16(-1.55%)
Nov 13, 2017 10.35 10.35 10.35 54 -0.02(-0.19%)
Nov 10, 2017 10.40 10.40 10.16 10.37 10,995 +0.01(+0.10%)
Nov 09, 2017 10.25 10.36 10.25 10.36 840 +0.12(+1.17%)
Nov 08, 2017 10.22 10.40 10.22 10.24 892 -0.16(-1.54%)
Nov 07, 2017 10.23 10.40 10.20 10.40 10,000 +0.22(+2.16%)
Nov 06, 2017 10.40 10.40 10.18 10.18 1,004 -0.04(-0.39%)
Nov 03, 2017 10.40 10.40 10.22 10.22 1,228 +0.03(+0.29%)
Nov 02, 2017 10.40 10.40 10.19 10.19 1,160 +0.08(+0.79%)
Nov 01, 2017 10.40 10.40 10.11 10.11 2,884 -0.15(-1.46%)
Oct 31, 2017 10.16 10.26 10.16 10.26 2,533 +0.20(+1.99%)
Oct 30, 2017 10.06 10.06 10.06 10.06 405 +0.00(+0.00%)
Oct 27, 2017 9.940 10.06 9.940 10.06 2,337 +0.26(+2.65%)
Oct 26, 2017 9.800 9.900 9.770 9.800 7,387 +0.05(+0.51%)
Oct 25, 2017 9.880 10.00 9.750 9.750 93,207 -0.25(-2.50%)
Oct 24, 2017 10.14 10.14 10.00 10.00 1,320 +0.12(+1.21%)
Oct 23, 2017 9.880 9.880 9.880 9.880 740 -0.05(-0.50%)
Oct 20, 2017 10.13 10.13 9.930 9.930 420 -0.14(-1.39%)
Oct 19, 2017 10.03 10.07 10.03 10.07 9,820 +0.17(+1.72%)
Oct 18, 2017 9.900 9.900 9.900 9.900 683 +0.14(+1.43%)
Oct 17, 2017 9.920 9.960 9.760 9.760 2,882 -0.14(-1.41%)
Oct 16, 2017 9.992 10.03 9.900 9.900 1,244 -0.05(-0.50%)
Oct 13, 2017 10.08 10.08 9.940 9.950 4,026 -0.06(-0.60%)
Oct 12, 2017 10.00 10.10 9.960 10.01 855 +0.16(+1.62%)
Oct 11, 2017 9.840 9.850 9.840 9.850 1,720 +0.10(+1.03%)
Oct 10, 2017 9.800 9.800 9.750 9.750 1,272 -0.12(-1.21%)
Oct 09, 2017 9.870 9.870 9.870 9.870 364 +0.23(+2.38%)
Oct 06, 2017 9.760 9.760 9.640 9.640 4,338 -0.18(-1.83%)
Oct 05, 2017 9.820 9.820 9.820 9.820 855 +0.12(+1.24%)
Oct 04, 2017 9.430 9.740 9.430 9.700 5,066 -0.13(-1.32%)
Oct 03, 2017 9.800 9.830 9.780 9.830 665 +0.02(+0.20%)
Oct 02, 2017 9.620 9.810 9.620 9.810 2,620 +0.14(+1.45%)
Sep 29, 2017 9.810 9.810 9.640 9.670 5,767 -0.05(-0.51%)
Sep 28, 2017 9.720 9.720 9.720 9.720 524 -0.06(-0.61%)
Sep 27, 2017 9.780 9.780 9.780 9.780 1,465 -0.07(-0.71%)
Sep 26, 2017 9.890 9.890 9.820 9.850 1,871 +0.32(+3.36%)
Sep 25, 2017 9.530 9.530 9.530 9.530 1,154 -0.14(-1.45%)
Sep 22, 2017 9.833 9.833 9.670 9.670 13,330 -0.34(-3.40%)
Sep 21, 2017 9.960 10.01 9.960 10.01 776 +0.01(+0.10%)
Sep 20, 2017 10.00 10.00 10.00 10.00 273 +0.10(+1.01%)
Sep 19, 2017 9.900 9.900 9.790 9.900 4,544 +0.24(+2.48%)
Sep 18, 2017 10.00 10.00 9.660 9.660 1,035 -0.02(-0.21%)
Sep 15, 2017 9.710 10.00 9.680 9.680 1,682 -0.04(-0.41%)
Sep 14, 2017 9.860 9.860 9.640 9.720 2,320 -0.13(-1.32%)
Sep 13, 2017 9.730 9.850 9.730 9.850 4,865 -0.02(-0.20%)
Sep 12, 2017 10.02 10.02 9.870 9.870 6,231 -0.16(-1.55%)
Sep 11, 2017 10.03 10.03 10.03 10.03 329 -0.11(-1.04%)
Sep 08, 2017 10.17 10.17 10.13 10.13 4,569 +0.19(+1.91%)
Sep 06, 2017 9.940 9.940 9.940 106 +0.26(+2.69%)
Sep 05, 2017 10.01 10.01 9.680 9.680 3,424 -0.14(-1.43%)
Sep 01, 2017 9.820 9.820 9.820 9.820 363 +0.08(+0.82%)
Aug 31, 2017 9.860 9.860 9.550 9.740 442 +0.18(+1.88%)
Aug 30, 2017 9.490 9.770 9.490 9.560 940 -0.12(-1.24%)
Aug 29, 2017 9.750 9.750 9.510 9.680 1,397 -0.14(-1.43%)
Aug 28, 2017 9.670 9.820 9.670 9.820 2,946 +0.20(+2.08%)
Aug 25, 2017 9.440 9.630 9.440 9.620 3,645 -0.04(-0.41%)
Aug 24, 2017 9.660 9.660 9.660 9.660 1,080 +0.03(+0.31%)
Aug 22, 2017 9.630 9.630 9.630 0 -0.07(-0.72%)
Aug 21, 2017 9.390 9.700 9.390 9.700 5,772 +0.17(+1.79%)
Aug 18, 2017 9.700 9.700 9.529 9.529 2,199 -0.17(-1.76%)
Aug 17, 2017 9.490 9.700 9.490 9.700 1,600 +0.36(+3.85%)
Aug 16, 2017 9.350 9.350 9.330 9.340 2,656 -0.22(-2.30%)
Aug 15, 2017 9.440 9.560 9.440 9.560 5,431 +0.08(+0.84%)
Aug 11, 2017 9.480 9.480 9.480 95 -0.18(-1.86%)
Aug 10, 2017 9.660 9.660 9.660 9.660 512 +0.14(+1.47%)
Aug 09, 2017 9.520 9.640 9.510 9.520 2,619 -0.14(-1.45%)
Aug 08, 2017 9.660 9.660 9.660 9.660 397 -0.02(-0.21%)
Aug 07, 2017 9.600 9.680 9.500 9.680 3,346 +0.02(+0.21%)
Aug 04, 2017 9.340 9.660 9.340 9.660 11,845 +0.01(+0.10%)
Aug 03, 2017 9.430 9.650 9.430 9.650 616 -0.10(-1.03%)
Aug 02, 2017 9.750 9.750 9.750 9.750 1,010 +0.29(+3.07%)
Aug 01, 2017 9.460 9.710 9.460 9.460 1,148 +0.15(+1.61%)
Jul 31, 2017 9.450 9.450 9.310 9.310 12,440 -0.11(-1.17%)
Jul 28, 2017 9.480 9.480 9.420 9.420 667 +0.15(+1.62%)
Jul 27, 2017 9.210 9.540 9.210 9.270 1,212 -0.05(-0.54%)
Jul 26, 2017 9.280 9.320 9.280 9.320 1,396 +0.04(+0.43%)
Jul 25, 2017 9.400 9.430 9.280 9.280 22,561 +0.05(+0.54%)
Jul 24, 2017 9.140 9.230 9.140 9.230 763 -0.12(-1.28%)
Jul 21, 2017 9.100 9.350 9.100 9.350 896 +0.29(+3.20%)
Jul 20, 2017 9.390 9.390 9.060 9.060 2,901 +0.13(+1.46%)
Jul 19, 2017 8.930 9.230 8.930 8.930 23,211 +0.08(+0.90%)
Jul 18, 2017 9.180 9.180 8.850 8.850 1,695 -0.09(-1.03%)
Jul 17, 2017 8.970 8.970 8.942 8.942 1,041 -0.03(-0.31%)
Jul 14, 2017 8.780 9.130 8.780 8.970 4,272 +0.00(+0.00%)
Jul 13, 2017 8.970 8.970 8.970 8.970 472 +0.31(+3.58%)
Jul 11, 2017 8.660 8.660 8.660 20 -0.03(-0.35%)
Jul 10, 2017 8.700 8.740 8.690 8.690 2,802 +0.03(+0.35%)
Jul 07, 2017 8.550 8.781 8.550 8.660 803 -0.03(-0.35%)
Jul 06, 2017 8.650 8.830 8.610 8.690 5,500 +0.06(+0.70%)
Jul 05, 2017 8.470 8.740 8.470 8.630 13,721 -0.01(-0.12%)
Jul 03, 2017 8.640 8.640 8.640 8.640 332 -0.11(-1.26%)
Jun 30, 2017 8.850 8.850 8.750 8.750 1,069 -0.17(-1.91%)
Jun 29, 2017 9.000 9.000 8.700 8.920 4,651 +0.02(+0.22%)
Jun 28, 2017 9.140 9.140 8.890 8.900 1,086 +0.08(+0.91%)
Jun 27, 2017 9.100 9.100 8.820 8.820 595 -0.23(-2.54%)
Jun 26, 2017 9.170 9.260 9.050 9.050 3,570 +0.05(+0.56%)
Jun 23, 2017 9.260 9.260 9.000 9.000 2,809 -0.26(-2.81%)
Jun 22, 2017 9.140 9.260 9.010 9.260 3,871 +0.05(+0.54%)
Jun 21, 2017 9.050 9.350 9.050 9.210 6,484 +0.22(+2.45%)
Jun 20, 2017 8.990 8.990 8.990 8.990 207 -0.28(-3.02%)
Jun 19, 2017 9.430 9.430 9.270 9.270 595 -0.16(-1.70%)
Jun 16, 2017 9.140 9.430 9.140 9.430 1,391 +0.44(+4.89%)
Jun 15, 2017 9.260 9.260 8.990 8.990 4,475 -0.12(-1.32%)
Jun 14, 2017 9.190 9.390 9.110 9.110 2,254 -0.19(-2.04%)
Jun 13, 2017 9.311 9.311 9.180 9.300 13,704 -0.16(-1.69%)
Jun 12, 2017 9.330 9.460 9.330 9.460 42,093 +0.04(+0.42%)
Jun 09, 2017 9.300 9.420 9.300 9.420 3,121 +0.24(+2.61%)
Jun 08, 2017 9.190 9.300 9.180 9.180 3,582 +0.13(+1.44%)
Jun 07, 2017 9.140 9.300 9.050 9.050 4,136 -0.20(-2.16%)
Jun 06, 2017 9.070 9.390 9.070 9.250 9,942 +0.08(+0.87%)
Jun 05, 2017 9.050 9.170 9.050 9.170 9,749 -0.18(-1.94%)
Jun 02, 2017 9.380 9.380 9.090 9.351 4,775 +0.09(+0.98%)
Jun 01, 2017 9.220 9.260 9.220 9.260 5,672 -0.08(-0.86%)
May 31, 2017 9.340 9.340 9.340 9.340 822 +0.40(+4.47%)
May 30, 2017 9.180 9.180 9.020 8.940 2,391 -0.27(-2.93%)
May 26, 2017 9.228 9.228 9.030 9.210 1,456 +0.18(+1.99%)
May 25, 2017 9.030 9.110 9.030 9.030 2,231 +0.00(+0.00%)
May 24, 2017 9.200 9.200 9.030 9.030 1,972 -0.36(-3.83%)
May 23, 2017 9.390 9.390 9.390 9.390 928 +0.11(+1.19%)
May 22, 2017 9.400 9.440 9.280 9.280 1,917 +0.22(+2.43%)
May 19, 2017 9.050 9.670 9.050 9.060 4,068 -0.20(-2.16%)
May 18, 2017 9.660 9.660 9.260 9.260 5,535 +0.07(+0.76%)
May 17, 2017 9.560 9.560 9.190 9.190 1,952 -0.48(-4.94%)
May 16, 2017 9.290 9.668 9.290 9.668 1,410 +0.47(+5.09%)
May 15, 2017 9.570 9.570 9.200 9.200 2,886 +0.01(+0.11%)
May 12, 2017 9.600 9.600 9.190 9.190 967 +0.00(+0.00%)
May 11, 2017 9.250 9.250 9.190 9.190 709 -0.14(-1.50%)
May 10, 2017 9.330 9.370 9.330 9.330 5,270 +0.18(+1.97%)
May 09, 2017 9.280 9.280 9.150 9.150 2,502 -0.16(-1.72%)
May 08, 2017 9.310 9.310 9.310 9.310 872 +0.08(+0.91%)
May 05, 2017 9.230 9.330 9.226 9.226 3,698 +0.02(+0.17%)
May 04, 2017 9.040 9.210 9.040 9.210 4,156 +0.20(+2.22%)
May 03, 2017 8.980 9.010 8.890 9.010 1,611 +0.12(+1.35%)
May 02, 2017 8.990 9.030 8.890 8.890 285,727 -0.08(-0.89%)
May 01, 2017 8.920 8.980 8.860 8.970 4,895 +0.23(+2.63%)
Apr 28, 2017 8.730 8.850 8.730 8.740 15,863 -0.05(-0.59%)
Apr 27, 2017 8.716 8.792 8.700 8.792 1,263 +0.07(+0.86%)
Apr 26, 2017 8.720 8.760 8.717 8.717 5,054 -0.05(-0.60%)
Apr 25, 2017 8.780 8.880 8.770 8.770 3,443 -0.17(-1.90%)
Apr 24, 2017 8.850 8.950 8.850 8.940 950 +0.53(+6.30%)
Apr 21, 2017 8.410 8.410 8.410 8.410 425 -0.27(-3.11%)
Apr 20, 2017 8.680 8.680 8.540 8.680 3,512 -0.02(-0.23%)
Apr 19, 2017 8.700 8.700 8.680 8.700 2,345 -0.03(-0.34%)
Apr 18, 2017 8.700 8.730 8.700 8.730 7,791 -0.21(-2.35%)
Apr 17, 2017 8.650 8.940 8.610 8.940 11,505 +0.19(+2.17%)
Apr 13, 2017 8.730 8.750 8.730 8.750 10,139 +0.04(+0.46%)
Apr 11, 2017 8.710 8.710 8.710 116 +0.17(+1.99%)
Apr 10, 2017 8.570 8.570 8.540 8.540 9,260 -0.05(-0.58%)
Apr 07, 2017 8.480 8.590 8.460 8.590 2,845 -0.05(-0.58%)
Apr 06, 2017 8.670 8.670 8.640 8.640 2,825 +0.03(+0.35%)
Apr 05, 2017 8.540 8.610 8.540 8.610 3,823 +0.03(+0.35%)
Apr 04, 2017 8.440 8.580 8.440 8.580 330 +0.03(+0.35%)
Apr 03, 2017 8.550 8.550 8.550 8.550 664 -0.02(-0.23%)
Mar 31, 2017 8.700 8.700 8.570 8.570 3,220 +0.13(+1.54%)
Mar 30, 2017 8.440 8.440 8.440 8.440 225 -0.16(-1.83%)
Mar 29, 2017 8.597 8.597 8.597 8.597 690 -0.14(-1.64%)
Mar 28, 2017 8.660 8.740 8.660 8.740 1,457 +0.12(+1.36%)
Mar 27, 2017 8.623 8.623 8.623 8.623 423 +0.08(+0.97%)
Mar 24, 2017 8.500 8.540 8.500 8.540 1,598 -0.05(-0.56%)
Mar 23, 2017 8.588 8.588 8.588 8.588 1,730 +0.02(+0.27%)
Mar 22, 2017 8.540 8.565 8.470 8.565 3,054 +0.06(+0.76%)
Mar 21, 2017 8.550 8.550 8.400 8.500 2,263 +0.18(+2.16%)
Mar 20, 2017 8.420 8.420 8.320 8.320 1,405 -0.11(-1.30%)
Mar 17, 2017 8.400 8.430 8.330 8.430 1,173 +0.04(+0.48%)
Mar 16, 2017 8.220 8.390 8.220 8.390 1,596 +0.27(+3.33%)
Mar 14, 2017 8.120 8.120 8.120 195 -0.11(-1.34%)
Mar 13, 2017 8.170 8.280 8.170 8.230 1,389 +0.10(+1.23%)
Mar 10, 2017 8.130 8.130 8.130 8.130 1,006 -0.04(-0.49%)
Mar 09, 2017 8.128 8.170 8.128 8.170 2,249 +0.25(+3.16%)
Mar 08, 2017 8.032 8.032 7.920 7.920 2,670 -0.02(-0.25%)
Mar 07, 2017 8.080 8.080 7.940 7.940 1,850 -0.13(-1.61%)
Mar 06, 2017 8.160 8.160 8.070 8.070 965 -0.03(-0.37%)
Mar 03, 2017 8.154 8.154 8.100 8.100 545 +0.08(+1.00%)
Mar 02, 2017 8.020 8.020 8.020 8.020 386 -0.03(-0.37%)
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.