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 (%)
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%)
Mar 01, 2019 9.760 9.760 9.760 9.760 400 +0.00(+0.00%)
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%)
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.