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

Snam Rete Gas ADR (OP: SNMRY )

9.250 +0.140 (+1.54%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 3, 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, 2019 9.760 9.870 9.760 9.760 3,449 +0.09(+0.93%)
Feb 27, 2019 9.640 9.820 9.640 9.670 3,056 +0.03(+0.31%)
Feb 26, 2019 9.640 9.850 9.640 9.640 1,114 +0.13(+1.37%)
Feb 25, 2019 9.510 9.510 9.510 9.510 1,165 +0.09(+0.96%)
Feb 22, 2019 9.420 9.640 9.420 9.420 2,700 +0.02(+0.21%)
Feb 21, 2019 9.380 9.400 9.380 9.400 11,642 +0.03(+0.32%)
Feb 20, 2019 9.410 9.410 9.360 9.370 9,573 -0.05(-0.53%)
Feb 19, 2019 9.420 9.420 9.420 9.420 367 +0.09(+0.96%)
Feb 15, 2019 9.330 9.435 9.330 9.330 5,500 -0.19(-1.98%)
Feb 14, 2019 9.342 9.518 9.342 9.518 1,605 +0.23(+2.45%)
Feb 13, 2019 9.420 9.520 9.290 9.290 7,248 -0.17(-1.80%)
Feb 12, 2019 9.280 9.460 9.280 9.460 1,432 +0.13(+1.44%)
Feb 11, 2019 9.194 9.326 9.194 9.326 951 +0.23(+2.48%)
Feb 08, 2019 9.090 9.100 9.090 9.100 2,800 -0.10(-1.13%)
Feb 07, 2019 9.204 9.204 9.204 9.204 271 -0.33(-3.42%)
Feb 06, 2019 9.310 9.530 9.310 9.530 740 +0.19(+2.03%)
Feb 05, 2019 9.340 9.490 9.340 9.340 2,236 +0.02(+0.21%)
Feb 04, 2019 9.370 9.370 9.260 9.320 4,431 -0.04(-0.37%)
Feb 01, 2019 9.450 9.490 9.230 9.355 1,900 -0.08(-0.90%)
Jan 31, 2019 9.560 9.560 9.440 9.440 4,215 -0.12(-1.26%)
Jan 30, 2019 9.650 9.650 9.560 9.560 4,232 -0.06(-0.62%)
Jan 29, 2019 9.460 9.620 9.460 9.620 1,114 +0.18(+1.91%)
Jan 28, 2019 9.440 9.440 9.440 9.440 574 +0.24(+2.61%)
Jan 25, 2019 9.380 9.380 9.200 9.200 1,800 -0.12(-1.29%)
Jan 24, 2019 9.320 9.320 9.320 9.320 1,929 +0.07(+0.76%)
Jan 23, 2019 9.250 9.250 9.250 9.250 524 +0.15(+1.65%)
Jan 22, 2019 9.140 9.360 9.100 9.100 3,484 -0.05(-0.55%)
Jan 18, 2019 9.175 9.175 9.100 9.150 400 -0.24(-2.56%)
Jan 17, 2019 9.390 9.390 9.390 70 +0.00(+0.00%)
Jan 16, 2019 9.390 9.390 9.390 30 +0.00(+0.00%)
Jan 15, 2019 9.390 9.390 9.390 9.390 168 -0.02(-0.21%)
Jan 14, 2019 9.660 9.660 9.410 9.410 1,455 +0.11(+1.18%)
Jan 11, 2019 9.510 9.540 9.300 9.300 1,600 -0.07(-0.75%)
Jan 10, 2019 9.330 9.470 9.330 9.370 6,957 +0.04(+0.43%)
Jan 09, 2019 9.280 9.330 9.280 9.330 4,410 +0.03(+0.32%)
Jan 08, 2019 9.110 9.300 9.110 9.300 8,760 +0.02(+0.22%)
Jan 07, 2019 9.280 9.280 9.275 9.280 3,920 +0.01(+0.11%)
Jan 04, 2019 9.270 9.270 9.270 9.270 200 +0.25(+2.77%)
Jan 03, 2019 8.890 9.020 8.890 9.020 777 +0.13(+1.46%)
Dec 31, 2018 8.890 8.890 8.890 0 +0.38(+4.47%)
Dec 28, 2018 8.620 8.900 8.510 8.510 900 -0.02(-0.23%)
Dec 27, 2018 8.530 8.530 8.530 8.530 308 -0.14(-1.61%)
Dec 24, 2018 8.670 8.670 8.670 0 -0.04(-0.46%)
Dec 21, 2018 9.130 9.130 8.710 8.710 900 -0.23(-2.57%)
Dec 20, 2018 9.115 9.290 8.940 8.940 4,338 -0.14(-1.54%)
Dec 19, 2018 9.160 9.200 9.080 9.080 3,330 +0.10(+1.11%)
Dec 18, 2018 9.240 9.240 8.980 8.980 3,963 +0.01(+0.11%)
Dec 17, 2018 8.970 8.970 8.970 8.970 667 +0.02(+0.22%)
Dec 14, 2018 9.250 9.250 8.950 8.950 300 -0.13(-1.43%)
Dec 13, 2018 9.340 9.340 9.080 9.080 1,331 +0.10(+1.11%)
Dec 12, 2018 9.020 9.020 8.980 8.980 2,424 +0.21(+2.45%)
Dec 11, 2018 8.760 8.765 8.760 8.765 5,140 -0.12(-1.41%)
Dec 10, 2018 8.890 8.890 8.890 100 +0.00(+0.00%)
Dec 07, 2018 8.890 8.890 8.890 8.890 300 +0.14(+1.60%)
Dec 06, 2018 8.680 8.930 8.680 8.750 6,568 +0.14(+1.63%)
Dec 03, 2018 8.610 8.610 8.610 0 -0.13(-1.49%)
Nov 30, 2018 8.740 8.740 8.740 103 +0.00(+0.00%)
Nov 29, 2018 8.560 8.740 8.560 8.740 1,018 +0.11(+1.27%)
Nov 28, 2018 8.760 8.760 8.610 8.630 2,653 +0.04(+0.47%)
Nov 27, 2018 8.590 8.590 8.590 8.590 3,153 -0.16(-1.83%)
Nov 26, 2018 8.750 8.750 8.750 8.750 3,089 +0.18(+2.10%)
Nov 23, 2018 8.500 8.820 8.500 8.570 3,900 -0.23(-2.61%)
Nov 21, 2018 8.800 8.800 8.800 0 +0.11(+1.27%)
Nov 20, 2018 8.795 8.795 8.690 8.690 1,544 -0.02(-0.23%)
Nov 19, 2018 8.750 8.750 8.710 8.710 1,148 +0.02(+0.17%)
Nov 16, 2018 8.690 8.940 8.690 8.695 1,100 +0.12(+1.34%)
Nov 15, 2018 8.540 8.580 8.540 8.580 2,312 -0.07(-0.81%)
Nov 14, 2018 8.700 8.780 8.550 8.650 3,610 +0.01(+0.12%)
Nov 13, 2018 8.990 8.990 8.640 8.640 885 -0.01(-0.12%)
Nov 09, 2018 8.650 8.650 8.650 0 +0.06(+0.70%)
Nov 07, 2018 8.590 8.590 8.590 0 +0.03(+0.35%)
Nov 06, 2018 8.570 8.570 8.560 8.560 2,425 +0.29(+3.51%)
Nov 05, 2018 8.270 8.270 8.270 8.270 120 +0.10(+1.22%)
Nov 02, 2018 8.560 8.560 8.170 8.170 500 -0.09(-1.09%)
Nov 01, 2018 8.260 8.260 8.260 8.260 110 -0.16(-1.90%)
Oct 31, 2018 8.205 8.420 8.050 8.420 2,316 +0.03(+0.36%)
Oct 30, 2018 8.210 8.390 8.210 8.390 1,470 +0.25(+3.07%)
Oct 29, 2018 8.140 8.140 8.140 8.140 205 +0.08(+0.99%)
Oct 26, 2018 8.490 8.490 8.060 8.060 700 -0.07(-0.86%)
Oct 25, 2018 8.140 8.430 8.070 8.130 2,653 +0.12(+1.50%)
Oct 24, 2018 8.220 8.220 8.010 8.010 1,979 -0.14(-1.72%)
Oct 23, 2018 8.285 8.285 8.130 8.150 607 -0.06(-0.73%)
Oct 22, 2018 8.190 8.210 8.190 8.210 10,939 -0.13(-1.56%)
Oct 19, 2018 8.430 8.430 8.340 8.340 8,200 -0.11(-1.30%)
Oct 18, 2018 8.160 8.450 8.160 8.450 733 +0.10(+1.20%)
Oct 17, 2018 8.350 8.350 8.350 8.350 635 -0.06(-0.71%)
Oct 16, 2018 8.410 8.710 8.410 8.410 4,612 +0.25(+3.06%)
Oct 15, 2018 8.160 8.160 8.160 8.160 432 +0.02(+0.25%)
Oct 12, 2018 8.205 8.400 8.050 8.140 4,000 +0.14(+1.75%)
Oct 11, 2018 8.000 8.000 8.000 8.000 511 -0.40(-4.82%)
Oct 10, 2018 8.360 8.520 8.290 8.405 2,280 +0.10(+1.20%)
Oct 09, 2018 8.380 8.380 8.305 8.305 329 +0.11(+1.28%)
Oct 05, 2018 8.200 8.200 8.200 0 -0.09(-1.09%)
Oct 04, 2018 8.290 8.290 8.290 8.290 255 -0.12(-1.43%)
Oct 03, 2018 8.700 8.700 8.410 8.410 1,377 +0.09(+1.08%)
Oct 02, 2018 8.500 8.580 8.320 8.320 6,635 +0.05(+0.60%)
Oct 01, 2018 8.370 8.490 8.270 8.270 3,255 +0.09(+1.10%)
Sep 28, 2018 8.180 8.180 8.180 8.180 2,200 -0.45(-5.21%)
Sep 27, 2018 8.630 8.630 8.630 8.630 196 -0.18(-2.04%)
Sep 26, 2018 8.670 8.810 8.670 8.810 2,088 +0.17(+1.97%)
Sep 25, 2018 8.930 8.930 8.640 8.640 1,920 +0.02(+0.23%)
Sep 24, 2018 8.620 8.620 8.620 8.620 280 -0.14(-1.60%)
Sep 21, 2018 8.750 8.760 8.750 8.760 2,400 +0.01(+0.11%)
Sep 20, 2018 8.636 8.750 8.636 8.750 3,245 +0.38(+4.54%)
Sep 19, 2018 8.370 8.370 8.370 8.370 1,055 -0.09(-1.06%)
Sep 18, 2018 8.510 8.510 8.460 8.460 2,686 -0.17(-1.97%)
Sep 17, 2018 8.750 8.750 8.520 8.630 1,959 +0.13(+1.53%)
Sep 14, 2018 8.500 8.500 8.500 8.500 100 -0.02(-0.23%)
Sep 13, 2018 8.750 8.750 8.520 8.520 645 -0.23(-2.63%)
Sep 12, 2018 8.750 8.750 8.750 52 +0.00(+0.00%)
Sep 11, 2018 8.600 8.750 8.600 8.750 642 +0.11(+1.27%)
Sep 10, 2018 8.652 8.740 8.640 8.640 1,559 +0.08(+0.93%)
Sep 07, 2018 8.560 8.560 8.560 20 +0.00(+0.00%)
Sep 06, 2018 8.560 8.560 8.560 65 +0.00(+0.00%)
Sep 05, 2018 8.280 8.560 8.280 8.560 3,032 +0.08(+0.92%)
Sep 04, 2018 8.482 8.482 8.482 8.482 594 +0.23(+2.81%)
Aug 30, 2018 8.250 8.250 8.250 0 -0.01(-0.12%)
Aug 29, 2018 8.260 8.260 8.260 8.260 3,070 -0.37(-4.29%)
Aug 28, 2018 8.630 8.630 8.630 5 +0.00(+0.00%)
Aug 27, 2018 8.440 8.630 8.440 8.630 4,846 +0.27(+3.23%)
Aug 24, 2018 8.395 8.395 8.360 8.360 300 -0.12(-1.42%)
Aug 23, 2018 8.480 8.740 8.480 8.480 2,282 -0.06(-0.70%)
Aug 22, 2018 8.540 8.540 8.540 8.540 620 -0.12(-1.39%)
Aug 21, 2018 8.720 8.720 8.520 8.660 1,418 +0.29(+3.46%)
Aug 20, 2018 8.370 8.370 8.370 99 +0.00(+0.00%)
Aug 17, 2018 8.460 8.460 8.370 8.370 1,300 -0.02(-0.24%)
Aug 16, 2018 8.356 8.390 8.356 8.390 719 +0.09(+1.13%)
Aug 15, 2018 8.250 8.300 8.240 8.296 1,922 -0.29(-3.42%)
Aug 14, 2018 8.360 8.590 8.360 8.590 836 -0.01(-0.12%)
Aug 13, 2018 8.600 8.600 8.600 8.600 106 -0.01(-0.12%)
Aug 10, 2018 8.610 8.610 8.610 8.610 400 -0.14(-1.60%)
Aug 09, 2018 8.590 8.750 8.590 8.750 4,357 +0.07(+0.78%)
Aug 08, 2018 8.740 8.740 8.682 8.682 445 -0.06(-0.66%)
Aug 07, 2018 8.630 8.740 8.630 8.740 922 +0.20(+2.28%)
Aug 06, 2018 8.545 8.545 8.545 8.545 309 -0.04(-0.52%)
Aug 03, 2018 8.590 8.590 8.590 8.590 1,700 +0.17(+2.02%)
Aug 02, 2018 8.420 8.420 8.420 8.420 602 +0.15(+1.81%)
Aug 01, 2018 8.290 8.447 8.270 8.270 16,734 -0.38(-4.39%)
Jul 31, 2018 8.710 8.710 8.430 8.650 1,080 -0.03(-0.35%)
Jul 30, 2018 8.437 8.680 8.437 8.680 2,300 +0.20(+2.36%)
Jul 27, 2018 8.480 8.480 8.480 8.480 100 -0.26(-2.97%)
Jul 26, 2018 8.420 8.740 8.420 8.740 2,111 +0.19(+2.22%)
Jul 25, 2018 8.670 8.670 8.380 8.550 2,870 +0.05(+0.59%)
Jul 24, 2018 8.340 8.640 8.340 8.500 4,410 +0.07(+0.83%)
Jul 23, 2018 8.500 8.500 8.430 8.430 1,361 -0.05(-0.59%)
Jul 20, 2018 8.560 8.560 8.480 8.480 2,169 +0.04(+0.47%)
Jul 19, 2018 8.470 8.470 8.440 8.440 2,125 +0.01(+0.12%)
Jul 18, 2018 8.535 8.535 8.430 8.430 60,150 +0.00(+0.00%)
Jul 17, 2018 8.650 8.650 8.420 8.430 7,584 +0.01(+0.12%)
Jul 16, 2018 8.560 8.560 8.420 8.420 5,218 -0.14(-1.64%)
Jul 13, 2018 8.560 8.560 8.560 8.560 5,954 -0.05(-0.58%)
Jul 12, 2018 8.610 8.610 8.610 8.610 310 +0.37(+4.49%)
Jul 11, 2018 8.540 8.540 8.240 8.240 3,741 -0.36(-4.19%)
Jul 10, 2018 8.320 8.600 8.320 8.600 1,514 -0.07(-0.81%)
Jul 09, 2018 8.670 8.670 8.670 8.670 1,098 +0.26(+3.09%)
Jul 06, 2018 8.410 8.410 8.410 8.410 1,484 +0.00(+0.00%)
Jul 05, 2018 8.510 8.510 8.250 8.410 4,476 -0.11(-1.29%)
Jul 03, 2018 8.520 8.520 8.520 0 +0.29(+3.52%)
Jul 02, 2018 8.265 8.360 8.230 8.230 5,046 -0.10(-1.20%)
Jun 29, 2018 8.330 8.330 8.330 8.330 1,148 -0.06(-0.72%)
Jun 28, 2018 8.230 8.390 8.080 8.390 1,785 +0.28(+3.45%)
Jun 27, 2018 8.300 8.350 8.100 8.110 3,238 -0.22(-2.64%)
Jun 26, 2018 8.100 8.330 8.100 8.330 468 +0.35(+4.39%)
Jun 25, 2018 8.115 8.280 7.960 7.980 2,731 -0.09(-1.08%)
Jun 22, 2018 8.170 8.190 8.068 8.068 5,312 -0.00(-0.03%)
Jun 21, 2018 7.995 8.120 7.950 8.070 6,667 -0.15(-1.88%)
Jun 20, 2018 8.310 8.310 8.120 8.225 2,335 -0.09(-1.02%)
Jun 19, 2018 8.060 8.310 8.060 8.310 982 +0.10(+1.22%)
Jun 18, 2018 7.850 8.210 7.850 8.210 2,909 -0.19(-2.26%)
Jun 15, 2018 8.430 8.430 8.400 8.400 6,220 -0.16(-1.87%)
Jun 14, 2018 8.240 8.560 8.240 8.560 5,335 +0.40(+4.90%)
Jun 13, 2018 8.220 8.550 8.160 8.160 103,700 -0.28(-3.32%)
Jun 12, 2018 8.540 8.600 8.360 8.440 151,434 -0.15(-1.75%)
Jun 11, 2018 8.140 8.590 8.140 8.590 126,200 +0.46(+5.66%)
Jun 08, 2018 8.008 8.130 8.008 8.130 1,242 -0.08(-1.03%)
Jun 07, 2018 8.340 8.340 8.140 8.215 3,629 -0.11(-1.26%)
Jun 06, 2018 8.240 8.410 8.240 8.320 5,648 +0.00(+0.00%)
Jun 05, 2018 8.400 8.400 8.310 8.320 3,150 -0.16(-1.89%)
Jun 04, 2018 8.220 8.480 8.220 8.480 2,400 +0.11(+1.31%)
Jun 01, 2018 8.300 8.370 8.270 8.370 3,609 +0.27(+3.33%)
May 31, 2018 8.330 8.330 8.100 8.100 2,989 -0.15(-1.82%)
May 30, 2018 8.213 8.340 8.210 8.250 6,336 +0.40(+5.10%)
May 29, 2018 8.240 8.240 7.850 7.850 1,486 -0.56(-6.71%)
May 25, 2018 8.415 8.415 8.415 0 -0.15(-1.69%)
May 24, 2018 8.890 8.890 8.560 8.560 852 -0.19(-2.17%)
May 23, 2018 8.820 8.850 8.750 8.750 1,356 -0.07(-0.79%)
May 22, 2018 8.985 8.985 8.820 8.820 927 +0.13(+1.50%)
May 21, 2018 8.690 8.690 8.690 8.690 115 -0.06(-0.69%)
May 18, 2018 9.020 9.020 8.750 8.750 1,145 -0.38(-4.16%)
May 17, 2018 9.130 9.130 9.130 9.130 305 +0.28(+3.16%)
May 16, 2018 8.760 9.040 8.760 8.850 5,060 -0.58(-6.15%)
May 15, 2018 9.430 9.430 9.100 9.430 1,287 -0.04(-0.42%)
May 14, 2018 9.470 9.470 9.470 9.470 585 +0.20(+2.16%)
May 11, 2018 9.380 9.380 9.220 9.270 3,475 +0.22(+2.43%)
May 10, 2018 8.930 9.170 8.930 9.050 4,210 -0.04(-0.44%)
May 09, 2018 9.080 9.180 9.005 9.090 3,784 -0.15(-1.62%)
May 08, 2018 9.360 9.360 9.240 9.240 484 -0.12(-1.28%)
May 07, 2018 9.680 9.680 9.360 9.360 4,436 -0.34(-3.51%)
May 04, 2018 9.700 9.700 9.700 9.700 1,990 +0.17(+1.78%)
May 03, 2018 9.370 9.650 9.370 9.530 1,147 -0.01(-0.10%)
May 02, 2018 9.540 9.540 9.540 9.540 3,425 +0.24(+2.58%)
May 01, 2018 9.620 9.730 9.300 9.300 2,090 -0.14(-1.48%)
Apr 30, 2018 9.740 9.740 9.440 9.440 2,825 -0.31(-3.18%)
Apr 27, 2018 9.590 9.750 9.590 9.750 1,839 +0.20(+2.04%)
Apr 26, 2018 9.660 9.660 9.555 9.555 956 -0.05(-0.57%)
Apr 25, 2018 9.610 9.610 9.610 9.610 1,855 +0.15(+1.59%)
Apr 24, 2018 9.620 9.620 9.460 9.460 296 +0.30(+3.28%)
Apr 23, 2018 9.500 9.500 9.160 9.160 5,379 -0.13(-1.40%)
Apr 20, 2018 9.610 9.610 9.290 9.290 2,670 -0.05(-0.54%)
Apr 19, 2018 9.260 9.340 9.260 9.340 528 +0.04(+0.43%)
Apr 18, 2018 9.620 9.620 9.300 9.300 2,284 -0.32(-3.33%)
Apr 17, 2018 9.620 9.620 9.620 9.620 5,041 +0.10(+1.05%)
Apr 16, 2018 9.520 9.520 9.520 9.520 2,980 +0.24(+2.59%)
Apr 13, 2018 9.220 9.340 9.220 9.280 1,270 -0.11(-1.17%)
Apr 12, 2018 9.540 9.540 9.390 9.390 1,019 +0.13(+1.40%)
Apr 11, 2018 9.590 9.590 9.260 9.260 4,840 -0.33(-3.44%)
Apr 10, 2018 9.590 9.590 9.590 9.590 715 +0.04(+0.47%)
Apr 09, 2018 9.680 9.680 9.420 9.545 8,807 +0.37(+3.98%)
Apr 06, 2018 9.500 9.500 9.180 9.180 1,338 -0.07(-0.76%)
Apr 05, 2018 9.350 9.350 9.250 9.250 1,060 -0.04(-0.43%)
Apr 04, 2018 9.340 9.340 9.290 9.290 62,257 +0.33(+3.64%)
Apr 03, 2018 9.220 9.220 8.940 8.964 2,059 -0.09(-1.01%)
Apr 02, 2018 9.340 9.370 8.940 9.055 4,802 -0.29(-3.05%)
Mar 29, 2018 9.340 9.340 9.340 0 +0.30(+3.32%)
Mar 28, 2018 9.360 9.360 9.040 9.040 3,215 +0.22(+2.49%)
Mar 26, 2018 8.820 8.820 8.820 131 -0.05(-0.56%)
Mar 23, 2018 9.210 9.210 8.870 8.870 590 -0.08(-0.89%)
Mar 21, 2018 8.950 8.950 8.950 35 +0.00(+0.00%)
Mar 20, 2018 9.050 9.050 8.900 8.950 2,895 -0.15(-1.65%)
Mar 19, 2018 9.200 9.200 9.030 9.100 4,488 -0.18(-1.94%)
Mar 16, 2018 9.280 9.280 9.280 9.280 250 -0.01(-0.11%)
Mar 15, 2018 9.290 9.290 9.290 9.290 770 -0.01(-0.11%)
Mar 14, 2018 9.300 9.300 9.300 9.300 975 -0.11(-1.17%)
Mar 13, 2018 9.090 9.410 9.090 9.410 3,915 +0.14(+1.51%)
Mar 12, 2018 9.270 9.270 9.270 9.270 1,310 +0.37(+4.16%)
Mar 09, 2018 8.900 8.900 8.900 8.900 2,392 -0.18(-1.98%)
Mar 08, 2018 9.310 9.310 9.080 9.080 1,245 +0.11(+1.23%)
Mar 07, 2018 8.970 9.240 8.970 8.970 1,360 -0.24(-2.61%)
Mar 06, 2018 8.900 9.210 8.900 9.210 526 +0.49(+5.62%)
Mar 05, 2018 8.710 9.030 8.710 8.720 2,524 -0.33(-3.65%)
Mar 02, 2018 8.710 9.050 8.710 9.050 4,685 +0.30(+3.43%)
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.