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

Snam Rete Gas ADR (OP: SNMRY )

9.800 +0.100 (+1.03%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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, 2020 9.930 10.27 9.640 9.965 12,000 -0.77(-7.13%)
Feb 27, 2020 10.68 10.73 10.68 10.73 1,001 +0.14(+1.32%)
Feb 26, 2020 10.47 10.66 10.28 10.59 2,549 +0.19(+1.80%)
Feb 25, 2020 10.37 10.50 10.14 10.40 5,477 -0.19(-1.77%)
Feb 24, 2020 10.33 10.59 10.33 10.59 4,451 -0.12(-1.12%)
Feb 21, 2020 10.71 10.71 10.71 10.71 200 -0.28(-2.55%)
Feb 20, 2020 10.99 10.99 10.99 10.99 270 +0.14(+1.30%)
Feb 19, 2020 10.85 10.85 10.85 10.85 186 -0.14(-1.28%)
Feb 18, 2020 11.07 11.12 10.85 10.99 3,827 -0.22(-1.96%)
Feb 14, 2020 11.21 11.21 11.21 75 +0.00(+0.00%)
Feb 13, 2020 11.21 11.21 11.21 90 +0.00(+0.00%)
Feb 12, 2020 10.79 11.21 10.79 11.21 3,160 +0.34(+3.13%)
Feb 11, 2020 10.87 10.87 10.87 10 +0.00(+0.00%)
Feb 10, 2020 10.87 10.87 10.87 10.87 110 -0.07(-0.64%)
Feb 07, 2020 10.94 10.94 10.94 10.94 800 +0.00(+0.05%)
Feb 06, 2020 10.94 10.94 10.94 88 +0.00(+0.00%)
Feb 05, 2020 10.94 10.94 10.94 55 +0.00(+0.00%)
Feb 04, 2020 10.94 10.94 10.94 10.94 297 +0.19(+1.72%)
Feb 03, 2020 10.87 10.87 10.72 10.75 2,174 -0.12(-1.10%)
Jan 31, 2020 10.87 10.87 10.87 10.87 19,400 -0.25(-2.25%)
Jan 30, 2020 10.92 11.12 10.92 11.12 432 +0.09(+0.82%)
Jan 29, 2020 10.90 11.03 10.90 11.03 241,431 +0.30(+2.80%)
Jan 28, 2020 10.91 10.91 10.73 10.73 945 +0.31(+2.98%)
Jan 27, 2020 10.46 10.46 10.42 10.42 4,925 -0.19(-1.79%)
Jan 24, 2020 10.61 10.61 10.61 10.61 300 +0.04(+0.38%)
Jan 23, 2020 10.57 10.57 10.57 10.57 435 +0.10(+0.96%)
Jan 22, 2020 10.47 10.47 10.47 10.47 100 -0.03(-0.29%)
Jan 21, 2020 10.50 10.50 10.50 10.50 205 -0.51(-4.63%)
Jan 17, 2020 10.71 11.01 10.71 11.01 1,400 +0.04(+0.36%)
Jan 16, 2020 10.97 10.97 10.97 10.97 180 +0.07(+0.64%)
Jan 15, 2020 10.54 10.90 10.54 10.90 384 +0.48(+4.61%)
Jan 14, 2020 10.42 10.42 10.42 95 +0.00(+0.00%)
Jan 13, 2020 10.76 10.76 10.42 10.42 550 +0.00(+0.00%)
Jan 10, 2020 10.71 10.71 10.42 10.42 300 +0.14(+1.36%)
Jan 09, 2020 10.28 10.28 10.28 10.28 600 -0.06(-0.58%)
Jan 08, 2020 10.34 10.34 10.34 10.34 810 -0.22(-2.08%)
Jan 07, 2020 10.33 10.56 10.33 10.56 275 +0.17(+1.59%)
Jan 06, 2020 10.26 10.39 10.26 10.39 625 +0.12(+1.22%)
Jan 03, 2020 10.27 10.27 10.27 10.27 300 -0.46(-4.29%)
Jan 02, 2020 10.73 10.73 10.73 5 +0.00(+0.00%)
Dec 31, 2019 10.73 10.73 10.26 10.73 1,100 +0.12(+1.13%)
Dec 30, 2019 10.61 10.61 10.61 5 +0.00(+0.00%)
Dec 27, 2019 10.35 10.61 10.35 10.61 200 +0.07(+0.66%)
Dec 26, 2019 10.54 10.54 10.54 10.54 275 +0.33(+3.23%)
Dec 24, 2019 10.21 10.21 10.21 10.21 500 -0.04(-0.39%)
Dec 23, 2019 10.39 10.39 10.25 10.25 540 -0.13(-1.30%)
Dec 20, 2019 10.26 10.38 10.26 10.38 800 -0.02(-0.14%)
Dec 19, 2019 10.40 10.40 10.40 10.40 2,595 +0.34(+3.38%)
Dec 17, 2019 10.06 10.06 10.06 0 -0.07(-0.69%)
Dec 16, 2019 9.930 10.13 9.930 10.13 4,384 +0.49(+5.08%)
Dec 13, 2019 9.640 9.640 9.640 25 +0.00(+0.00%)
Dec 12, 2019 9.640 9.640 9.640 15 +0.00(+0.00%)
Dec 11, 2019 9.640 9.640 9.640 9.640 3,698 +0.12(+1.26%)
Dec 10, 2019 9.520 9.520 9.520 9.520 201 -0.03(-0.31%)
Dec 09, 2019 9.550 9.550 9.550 107 +0.00(+0.00%)
Dec 06, 2019 9.630 9.770 9.490 9.550 4,500 -0.08(-0.83%)
Dec 05, 2019 9.630 9.630 9.630 65 +0.00(+0.00%)
Dec 04, 2019 9.732 9.732 9.630 9.630 1,715 -0.11(-1.13%)
Dec 03, 2019 9.625 9.740 9.510 9.740 765 +0.09(+0.93%)
Dec 02, 2019 9.650 9.650 9.650 9.650 140 -0.16(-1.63%)
Nov 29, 2019 9.810 9.810 9.810 9.810 700 +0.10(+1.03%)
Nov 27, 2019 9.960 9.960 9.710 9.710 600 -0.05(-0.51%)
Nov 26, 2019 9.830 9.990 9.760 9.760 4,419 -0.02(-0.20%)
Nov 25, 2019 9.830 9.830 9.780 9.780 1,870 -0.17(-1.66%)
Nov 22, 2019 9.890 9.945 9.890 9.945 300 -0.03(-0.25%)
Nov 21, 2019 9.970 9.970 9.970 250 +0.00(+0.00%)
Nov 20, 2019 9.970 9.970 9.970 9.970 191 +0.02(+0.20%)
Nov 19, 2019 9.950 9.950 9.950 9.950 780 -0.16(-1.58%)
Nov 18, 2019 10.38 10.38 10.11 10.11 398 +0.00(+0.00%)
Nov 15, 2019 10.11 10.11 10.11 10.11 100 +0.08(+0.80%)
Nov 14, 2019 10.03 10.03 10.03 10.03 3,428 -0.19(-1.86%)
Nov 13, 2019 10.22 10.22 10.22 10.22 2,290 +0.25(+2.51%)
Nov 12, 2019 9.970 9.970 9.970 85 +0.00(+0.00%)
Nov 11, 2019 9.970 9.970 9.970 33 +0.00(+0.00%)
Nov 08, 2019 10.08 10.08 9.970 9.970 6,100 -0.06(-0.60%)
Nov 07, 2019 10.03 10.03 10.03 10.03 536 -0.23(-2.24%)
Nov 06, 2019 10.26 10.26 10.26 10.26 290 +0.07(+0.69%)
Nov 05, 2019 10.23 10.45 10.19 10.19 2,878 -0.04(-0.39%)
Nov 04, 2019 10.29 10.29 10.23 10.23 6,357 +0.04(+0.39%)
Nov 01, 2019 10.19 10.19 10.19 10.19 300 +0.14(+1.39%)
Oct 31, 2019 10.05 10.05 10.05 75 +0.00(+0.00%)
Oct 30, 2019 10.05 10.05 10.05 10.05 535 +0.00(+0.00%)
Oct 29, 2019 10.27 10.27 10.05 10.05 893 -0.04(-0.45%)
Oct 28, 2019 10.10 10.10 10.10 73 +0.00(+0.00%)
Oct 25, 2019 10.10 10.10 10.10 95 +0.00(+0.00%)
Oct 24, 2019 9.970 10.10 9.960 10.10 1,597 +0.15(+1.46%)
Oct 23, 2019 9.950 9.950 9.950 132 +0.00(+0.00%)
Oct 22, 2019 9.950 9.950 9.950 9.950 460 +0.00(+0.00%)
Oct 21, 2019 9.960 10.08 9.950 9.950 839 -0.08(-0.80%)
Oct 18, 2019 10.03 10.03 10.03 15 +0.00(+0.00%)
Oct 17, 2019 10.31 10.31 10.03 10.03 863 +0.12(+1.21%)
Oct 16, 2019 9.980 9.980 9.910 9.910 720 +0.00(+0.00%)
Oct 15, 2019 9.910 9.910 9.910 25 +0.00(+0.00%)
Oct 11, 2019 9.910 9.910 9.910 0 +0.07(+0.71%)
Oct 10, 2019 10.16 10.16 9.840 9.840 945 -0.32(-3.15%)
Oct 09, 2019 10.16 10.16 10.16 105 +0.00(+0.00%)
Oct 08, 2019 10.16 10.16 10.16 10.16 235 +0.17(+1.70%)
Oct 04, 2019 9.990 9.990 9.990 0 -0.10(-0.99%)
Oct 03, 2019 9.770 10.09 9.770 10.09 1,324 +0.22(+2.23%)
Oct 02, 2019 9.660 10.04 9.660 9.870 804 -0.08(-0.80%)
Sep 30, 2019 9.950 9.950 9.950 0 -0.12(-1.19%)
Sep 27, 2019 10.12 10.12 10.00 10.07 600 +0.13(+1.31%)
Sep 26, 2019 9.940 9.940 9.940 9.940 250 -0.01(-0.10%)
Sep 25, 2019 9.950 9.950 9.950 95 +0.00(+0.00%)
Sep 24, 2019 9.880 9.950 9.880 9.950 742 +0.08(+0.81%)
Sep 23, 2019 9.700 9.870 9.700 9.870 390 +0.05(+0.51%)
Sep 20, 2019 9.820 9.820 9.820 65 +0.00(+0.00%)
Sep 19, 2019 9.820 9.820 9.820 9.820 326 -0.03(-0.33%)
Sep 18, 2019 9.852 9.852 9.852 9.852 675 +0.09(+0.95%)
Sep 17, 2019 9.760 9.760 9.760 9.760 217 +0.02(+0.21%)
Sep 16, 2019 9.740 9.740 9.740 9.740 406 -0.13(-1.32%)
Sep 13, 2019 9.870 9.870 9.870 9.870 200 -0.22(-2.18%)
Sep 12, 2019 10.09 10.09 10.09 10.09 355 +0.40(+4.13%)
Sep 11, 2019 9.690 9.690 9.690 9.690 165 -0.05(-0.51%)
Sep 10, 2019 9.740 9.740 9.740 9.740 361 -0.30(-2.99%)
Sep 09, 2019 10.04 10.04 10.04 40 +0.00(+0.00%)
Sep 06, 2019 10.29 10.29 10.04 10.04 600 -0.29(-2.81%)
Sep 05, 2019 10.33 10.33 10.33 10.33 285 +0.20(+1.97%)
Sep 04, 2019 10.13 10.13 10.13 10.13 528 +0.13(+1.30%)
Sep 03, 2019 10.00 10.00 10.00 55 +0.00(+0.00%)
Aug 30, 2019 10.20 10.20 10.00 10.00 1,000 -0.22(-2.15%)
Aug 29, 2019 10.22 10.31 10.22 10.22 1,071 +0.14(+1.39%)
Aug 28, 2019 9.940 10.08 9.940 10.08 1,608 +0.11(+1.10%)
Aug 27, 2019 9.970 9.970 9.970 128 +0.00(+0.00%)
Aug 26, 2019 9.970 9.970 9.970 9.970 120 +0.16(+1.58%)
Aug 23, 2019 9.740 9.815 9.740 9.815 8,100 -0.10(-0.96%)
Aug 22, 2019 9.910 9.910 9.910 158 +0.00(+0.00%)
Aug 21, 2019 9.910 9.980 9.910 9.910 1,541 +0.03(+0.30%)
Aug 20, 2019 9.880 9.880 9.880 9.880 905 -0.05(-0.50%)
Aug 19, 2019 9.930 9.930 9.930 9.930 115 +0.07(+0.71%)
Aug 16, 2019 10.06 10.06 9.850 9.860 7,400 +0.08(+0.82%)
Aug 15, 2019 9.520 9.780 9.520 9.780 588 -0.11(-1.11%)
Aug 14, 2019 9.890 9.890 9.890 9.890 620 -0.01(-0.10%)
Aug 13, 2019 10.09 10.09 9.900 9.900 3,672 +0.18(+1.80%)
Aug 12, 2019 9.725 9.725 9.725 9.725 1,454 -0.34(-3.33%)
Aug 09, 2019 10.06 10.06 10.06 47 +0.00(+0.00%)
Aug 08, 2019 10.06 10.06 10.06 10.06 990 +0.23(+2.34%)
Aug 07, 2019 9.830 9.830 9.830 9.830 735 +0.11(+1.13%)
Aug 06, 2019 9.945 9.945 9.720 9.720 427 -0.21(-2.11%)
Aug 05, 2019 9.930 9.930 9.930 96 +0.00(+0.00%)
Aug 02, 2019 9.930 9.930 9.930 5 +0.00(+0.00%)
Aug 01, 2019 9.930 9.930 9.930 9.930 312 +0.13(+1.33%)
Jul 31, 2019 9.800 9.860 9.800 9.800 535 -0.14(-1.46%)
Jul 30, 2019 10.05 10.05 9.945 9.945 871 -0.11(-1.04%)
Jul 29, 2019 10.30 10.30 10.05 10.05 559 -0.34(-3.27%)
Jul 26, 2019 10.39 10.39 10.39 95 +0.00(+0.00%)
Jul 25, 2019 10.39 10.39 10.39 10.39 522 +0.16(+1.56%)
Jul 24, 2019 10.49 10.49 10.23 10.23 916 -0.08(-0.78%)
Jul 23, 2019 10.31 10.31 10.31 10.31 124 -0.03(-0.29%)
Jul 22, 2019 10.34 10.34 10.34 10.34 1,886 -0.18(-1.71%)
Jul 19, 2019 10.52 10.52 10.52 127 +0.00(+0.00%)
Jul 18, 2019 10.47 10.52 10.47 10.52 8,939 +0.30(+2.94%)
Jul 17, 2019 10.60 10.60 10.22 10.22 1,297 -0.09(-0.87%)
Jul 16, 2019 10.31 10.57 10.31 10.31 6,202 -0.07(-0.67%)
Jul 15, 2019 10.53 10.53 10.38 10.38 916 +0.00(+0.00%)
Jul 12, 2019 10.35 10.38 10.35 10.38 400 -0.20(-1.89%)
Jul 11, 2019 10.24 10.59 10.24 10.58 1,429 +0.45(+4.44%)
Jul 10, 2019 10.56 10.56 10.13 10.13 19,834 +0.02(+0.20%)
Jul 09, 2019 10.35 10.35 10.11 10.11 440 -0.11(-1.08%)
Jul 08, 2019 10.22 10.22 10.22 10.22 1,310 +0.34(+3.44%)
Jul 05, 2019 10.11 10.11 9.880 9.880 1,300 -0.39(-3.80%)
Jul 03, 2019 10.20 10.27 10.20 10.27 500 +0.34(+3.42%)
Jul 02, 2019 9.930 9.930 9.930 9.930 260 -0.16(-1.59%)
Jul 01, 2019 10.09 10.09 10.09 145 +0.00(+0.00%)
Jun 28, 2019 9.970 10.09 9.970 10.09 400 +0.07(+0.70%)
Jun 27, 2019 10.02 10.02 10.02 10.02 1,812 -0.13(-1.28%)
Jun 26, 2019 10.15 10.15 10.15 10.15 255 -0.23(-2.26%)
Jun 25, 2019 10.47 10.47 10.38 10.38 522 -0.05(-0.53%)
Jun 24, 2019 10.68 10.68 10.44 10.44 1,085 -0.69(-6.20%)
Jun 21, 2019 11.13 11.13 11.13 11.13 400 +0.71(+6.81%)
Jun 20, 2019 10.42 10.42 10.42 50 +0.00(+0.00%)
Jun 19, 2019 10.42 10.42 10.42 55 +0.00(+0.00%)
Jun 18, 2019 10.42 10.42 10.42 25 +0.00(+0.00%)
Jun 17, 2019 10.42 10.42 10.42 10.42 256 -0.03(-0.29%)
Jun 14, 2019 10.75 10.75 10.45 10.45 1,400 -0.14(-1.32%)
Jun 13, 2019 10.59 10.59 10.59 10.59 170 -0.29(-2.67%)
Jun 12, 2019 10.88 10.88 10.88 10.88 13,115 +0.37(+3.52%)
Jun 11, 2019 10.51 10.51 10.51 10.51 776 -0.26(-2.41%)
Jun 10, 2019 10.77 10.77 10.77 10.77 590 +0.43(+4.16%)
Jun 07, 2019 10.34 10.34 10.34 60 +0.00(+0.00%)
Jun 06, 2019 10.34 10.34 10.34 10.34 1,810 -0.07(-0.67%)
Jun 05, 2019 10.41 10.41 10.41 10.41 507 +0.23(+2.26%)
Jun 04, 2019 10.43 10.43 10.18 10.18 1,090 +0.14(+1.39%)
Jun 03, 2019 10.04 10.04 10.04 10.04 1,525 +0.10(+1.01%)
May 31, 2019 10.06 10.06 9.940 9.940 3,000 -0.20(-1.97%)
May 30, 2019 10.14 10.14 10.14 10.14 975 +0.14(+1.40%)
May 29, 2019 10.00 10.00 10.00 10.00 596 -0.48(-4.58%)
May 28, 2019 10.25 10.48 10.25 10.48 787 +0.06(+0.58%)
May 24, 2019 10.42 10.42 10.42 10.42 600 +0.24(+2.36%)
May 23, 2019 10.44 10.44 10.18 10.18 5,030 -0.16(-1.55%)
May 22, 2019 10.34 10.34 10.34 10.34 1,632 +0.06(+0.59%)
May 21, 2019 10.27 10.28 10.27 10.28 1,509 +0.16(+1.58%)
May 20, 2019 10.12 10.12 10.12 10.12 180 +0.01(+0.10%)
May 17, 2019 10.11 10.11 10.11 10.11 5,300 -0.09(-0.88%)
May 16, 2019 10.44 10.44 10.20 10.20 1,589 +0.20(+2.00%)
May 15, 2019 9.950 10.00 9.950 10.00 1,616 -0.05(-0.50%)
May 14, 2019 10.18 10.23 10.05 10.05 2,942 -0.17(-1.66%)
May 13, 2019 10.35 10.35 10.09 10.22 4,544 +0.08(+0.79%)
May 10, 2019 10.15 10.15 10.14 10.14 400 +0.21(+2.11%)
May 09, 2019 9.930 9.930 9.930 9.930 1,089 +0.01(+0.10%)
May 08, 2019 9.920 9.920 9.920 9.920 550 -0.16(-1.59%)
May 07, 2019 10.20 10.20 10.08 10.08 1,969 +0.12(+1.15%)
May 06, 2019 9.950 9.965 9.950 9.965 419 -0.14(-1.43%)
May 03, 2019 10.11 10.11 10.11 10.11 100 +0.33(+3.37%)
May 02, 2019 9.910 9.910 9.780 9.780 555 -0.57(-5.51%)
May 01, 2019 10.04 10.35 10.03 10.35 1,534 +0.24(+2.37%)
Apr 30, 2019 10.05 10.11 10.05 10.11 3,886 +0.06(+0.60%)
Apr 29, 2019 10.15 10.15 10.05 10.05 4,029 -0.15(-1.47%)
Apr 26, 2019 10.15 10.20 9.950 10.20 700 +0.29(+2.93%)
Apr 25, 2019 10.00 10.00 9.910 9.910 4,175 +0.05(+0.51%)
Apr 24, 2019 9.930 9.930 9.860 9.860 3,545 -0.13(-1.30%)
Apr 23, 2019 10.03 10.03 9.990 9.990 305 +0.18(+1.83%)
Apr 22, 2019 9.810 9.810 9.810 9.810 174 -0.28(-2.73%)
Apr 18, 2019 10.05 10.09 10.05 10.09 1,100 +0.14(+1.36%)
Apr 17, 2019 9.960 9.960 9.910 9.950 732 -0.05(-0.50%)
Apr 16, 2019 10.00 10.00 10.00 10.00 1,025 -0.22(-2.20%)
Apr 15, 2019 10.16 10.42 10.16 10.22 1,450 +0.01(+0.15%)
Apr 12, 2019 10.21 10.21 10.21 45 +0.00(+0.00%)
Apr 11, 2019 10.21 10.21 10.21 10.21 170 -0.13(-1.28%)
Apr 10, 2019 10.27 10.34 10.27 10.34 1,181 +0.14(+1.40%)
Apr 09, 2019 10.20 10.20 10.20 10.20 455 -0.22(-2.11%)
Apr 08, 2019 10.33 10.42 10.30 10.42 5,043 +0.31(+3.07%)
Apr 05, 2019 10.11 10.11 10.11 10.11 100 -0.05(-0.49%)
Apr 04, 2019 10.32 10.32 10.16 10.16 395 -0.10(-0.97%)
Apr 03, 2019 10.45 10.45 10.26 10.26 830 +0.05(+0.49%)
Apr 02, 2019 10.21 10.21 10.21 10.21 670 +0.12(+1.19%)
Apr 01, 2019 10.09 10.09 10.09 10.09 290 -0.08(-0.79%)
Mar 29, 2019 10.23 10.23 10.17 10.17 800 -0.04(-0.39%)
Mar 28, 2019 10.47 10.47 10.21 10.21 1,805 -0.11(-1.11%)
Mar 27, 2019 10.32 10.32 10.32 10.32 2,470 +0.05(+0.54%)
Mar 26, 2019 10.27 10.27 10.27 10.27 360 -0.01(-0.10%)
Mar 25, 2019 10.53 10.53 10.28 10.28 914 +0.05(+0.49%)
Mar 22, 2019 10.23 10.23 10.23 10.23 1,700 -0.20(-1.92%)
Mar 21, 2019 10.28 10.43 10.28 10.43 712 +0.17(+1.66%)
Mar 20, 2019 10.28 10.28 10.26 10.26 1,420 +0.04(+0.39%)
Mar 19, 2019 10.22 10.22 10.22 43 +0.00(+0.00%)
Mar 18, 2019 10.22 10.22 10.22 10.22 529 +0.37(+3.76%)
Mar 15, 2019 9.890 9.890 9.850 9.850 600 +0.07(+0.72%)
Mar 14, 2019 9.760 9.780 9.760 9.780 570 +0.05(+0.51%)
Mar 13, 2019 9.835 9.850 9.730 9.730 659 -0.04(-0.41%)
Mar 12, 2019 9.800 9.800 9.760 9.770 1,033 +0.03(+0.31%)
Mar 11, 2019 9.930 9.930 9.740 9.740 840 -0.21(-2.11%)
Mar 08, 2019 9.750 9.950 9.750 9.950 3,300 +0.23(+2.37%)
Mar 07, 2019 9.760 9.760 9.720 9.720 1,492 +0.12(+1.25%)
Mar 06, 2019 9.600 9.600 9.600 9.600 305 +0.02(+0.21%)
Mar 05, 2019 9.610 9.610 9.580 9.580 380 -0.05(-0.52%)
Mar 04, 2019 9.630 9.630 9.630 9.630 775 -0.13(-1.33%)
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.