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

Snam Rete Gas ADR (OP: SNMRY )

9.485 -0.015 (-0.16%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 10, 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 27, 2015 10.11 10.11 10.11 10.11 323 +0.08(+0.82%)
Feb 26, 2015 10.03 10.03 9.970 10.03 3,200 +0.00(+0.00%)
Feb 24, 2015 10.03 10.03 10.03 146 +0.12(+1.21%)
Feb 23, 2015 9.890 9.940 9.884 9.910 37,917 -0.14(-1.39%)
Feb 20, 2015 9.899 10.10 9.899 10.05 35,886 +0.32(+3.29%)
Feb 19, 2015 9.700 9.730 9.660 9.730 1,432 -0.03(-0.31%)
Feb 18, 2015 9.640 9.760 9.630 9.760 2,628 +0.19(+1.94%)
Feb 17, 2015 9.530 9.574 9.530 9.574 1,420 -0.09(-0.89%)
Feb 13, 2015 9.660 9.660 9.660 0 -0.02(-0.21%)
Feb 12, 2015 9.620 9.710 9.620 9.680 2,705 +0.15(+1.57%)
Feb 11, 2015 9.590 9.610 9.500 9.530 5,533 +0.26(+2.80%)
Feb 10, 2015 9.250 9.290 9.200 9.270 13,655 +0.15(+1.64%)
Feb 09, 2015 9.180 9.180 9.120 9.120 4,424 -0.31(-3.29%)
Feb 06, 2015 9.500 9.520 9.345 9.430 15,313 -0.07(-0.74%)
Feb 05, 2015 9.480 9.515 9.480 9.500 1,586 -0.11(-1.14%)
Feb 04, 2015 9.670 9.670 9.590 9.610 3,719 -0.27(-2.73%)
Feb 03, 2015 9.830 9.960 9.830 9.880 5,865 +0.11(+1.13%)
Feb 02, 2015 9.690 9.770 9.690 9.770 1,280 +0.07(+0.72%)
Jan 30, 2015 9.765 9.810 9.700 9.700 1,695 -0.13(-1.32%)
Jan 29, 2015 9.820 9.840 9.815 9.830 3,327 +0.12(+1.24%)
Jan 28, 2015 9.810 9.810 9.710 9.710 603 -0.11(-1.10%)
Jan 27, 2015 9.880 9.880 9.818 9.818 2,076 +0.10(+1.01%)
Jan 26, 2015 9.685 9.780 9.685 9.720 2,854 +0.16(+1.62%)
Jan 23, 2015 9.587 9.587 9.565 9.565 3,044 -0.18(-1.80%)
Jan 22, 2015 9.740 9.740 9.740 9.740 1,651 +0.23(+2.42%)
Jan 21, 2015 9.475 9.520 9.475 9.510 1,721 -0.03(-0.31%)
Jan 20, 2015 9.520 9.550 9.520 9.540 5,247 +0.03(+0.32%)
Jan 16, 2015 9.510 9.510 9.510 0 +0.25(+2.70%)
Jan 15, 2015 9.286 9.315 9.260 9.260 1,855 -0.05(-0.54%)
Jan 14, 2015 9.240 9.310 9.240 9.310 1,196 -0.04(-0.43%)
Jan 13, 2015 9.350 0 +0.02(+0.21%)
Jan 12, 2015 9.200 9.338 9.200 9.330 20,243 +0.13(+1.41%)
Jan 09, 2015 9.180 9.200 9.160 9.200 1,722 -0.15(-1.60%)
Jan 08, 2015 9.410 9.435 9.350 9.350 904 +0.10(+1.08%)
Jan 07, 2015 9.210 9.250 9.180 9.250 2,709 -0.03(-0.32%)
Jan 06, 2015 9.400 9.400 9.280 9.280 2,494 -0.08(-0.85%)
Jan 05, 2015 9.410 9.410 9.290 9.360 1,536 -0.33(-3.41%)
Jan 02, 2015 9.790 9.790 9.690 9.690 1,065 -0.12(-1.22%)
Dec 31, 2014 9.810 9.810 9.810 0 -0.06(-0.61%)
Dec 30, 2014 9.910 9.970 9.860 9.870 5,409 -0.12(-1.20%)
Dec 29, 2014 9.970 9.990 9.950 9.990 2,979 -0.08(-0.84%)
Dec 26, 2014 10.07 10.07 10.07 10.07 405 +0.05(+0.55%)
Dec 24, 2014 10.02 10.02 10.02 0 -0.01(-0.10%)
Dec 23, 2014 9.980 10.04 9.980 10.03 1,473 +0.04(+0.40%)
Dec 22, 2014 9.900 9.990 9.890 9.990 14,042 +0.04(+0.40%)
Dec 19, 2014 9.920 9.950 9.870 9.950 2,921 -0.10(-1.00%)
Dec 18, 2014 9.850 10.05 9.850 10.05 17,167 +0.28(+2.87%)
Dec 17, 2014 9.850 10.02 9.770 9.770 3,914 -0.14(-1.39%)
Dec 16, 2014 9.972 10.00 9.880 9.908 10,936 +0.43(+4.51%)
Dec 15, 2014 9.580 9.580 9.480 9.480 2,721 -0.26(-2.72%)
Dec 12, 2014 9.925 9.925 9.740 9.745 4,963 -0.24(-2.35%)
Dec 11, 2014 10.10 10.10 9.980 9.980 2,371 -0.02(-0.20%)
Dec 10, 2014 10.06 10.06 10.00 10.00 2,116 -0.04(-0.45%)
Dec 09, 2014 10.15 10.15 9.990 10.04 39,028 -0.29(-2.81%)
Dec 08, 2014 10.38 10.38 10.30 10.34 1,840 +0.01(+0.05%)
Dec 05, 2014 10.36 10.36 10.33 10.33 2,920 +0.12(+1.18%)
Dec 04, 2014 10.25 10.26 10.21 10.21 1,489 -0.15(-1.45%)
Dec 03, 2014 10.40 10.40 10.30 10.36 1,215 -0.03(-0.29%)
Dec 02, 2014 10.43 10.43 10.38 10.39 5,610 -0.13(-1.24%)
Dec 01, 2014 10.51 10.53 10.50 10.52 4,598 -0.02(-0.14%)
Nov 28, 2014 10.53 10.57 10.51 10.54 3,422 +0.01(+0.05%)
Nov 26, 2014 10.53 10.53 10.53 0 +0.02(+0.19%)
Nov 25, 2014 10.45 10.54 10.45 10.51 4,338 +0.14(+1.35%)
Nov 24, 2014 10.35 10.39 10.35 10.37 7,288 -0.03(-0.29%)
Nov 21, 2014 10.42 10.46 10.35 10.40 4,801 +0.12(+1.17%)
Nov 20, 2014 10.33 10.33 10.28 10.28 519 -0.02(-0.19%)
Nov 19, 2014 10.31 10.31 10.28 10.30 4,425 -0.04(-0.39%)
Nov 18, 2014 10.33 10.38 10.33 10.34 5,471 +0.18(+1.77%)
Nov 17, 2014 10.12 10.16 10.12 10.16 886 +0.08(+0.79%)
Nov 14, 2014 10.12 10.12 10.05 10.08 10,082 +0.08(+0.80%)
Nov 13, 2014 9.995 10.04 9.950 10.00 2,865 +0.08(+0.81%)
Nov 12, 2014 9.950 9.960 9.920 9.920 3,039 -0.23(-2.27%)
Nov 11, 2014 10.04 10.20 10.04 10.15 2,664 +0.18(+1.81%)
Nov 10, 2014 9.930 9.990 9.930 9.970 13,403 +0.14(+1.42%)
Nov 07, 2014 9.910 9.910 9.830 9.830 2,632 -0.02(-0.20%)
Nov 06, 2014 9.820 9.900 9.820 9.850 2,124 -0.14(-1.40%)
Nov 05, 2014 10.02 10.15 9.978 9.990 3,908 +0.12(+1.22%)
Nov 04, 2014 9.960 9.970 9.870 9.870 8,475 +0.31(+3.24%)
Nov 03, 2014 9.600 9.660 9.480 9.560 29,769 -1.19(-11.07%)
Oct 31, 2014 10.73 10.75 10.73 10.75 1,702 +0.23(+2.19%)
Oct 30, 2014 10.38 10.61 10.38 10.52 7,840 +0.05(+0.48%)
Oct 29, 2014 10.72 10.72 10.46 10.47 1,527 -0.38(-3.50%)
Oct 28, 2014 10.69 10.85 10.68 10.85 5,645 +0.44(+4.23%)
Oct 27, 2014 10.54 10.58 10.41 10.41 4,189 -0.17(-1.61%)
Oct 24, 2014 10.47 10.58 10.47 10.58 5,556 +0.04(+0.33%)
Oct 23, 2014 10.52 10.60 10.49 10.54 41,684 +0.20(+1.88%)
Oct 22, 2014 10.45 10.45 10.33 10.35 2,068 +0.00(+0.00%)
Oct 21, 2014 10.30 10.49 10.30 10.35 6,162 +0.06(+0.58%)
Oct 20, 2014 10.24 10.38 10.24 10.29 4,707 -0.01(-0.10%)
Oct 17, 2014 10.35 10.35 10.30 10.30 1,102 +0.06(+0.58%)
Oct 16, 2014 10.06 10.32 10.06 10.24 4,523 +0.03(+0.29%)
Oct 15, 2014 10.26 10.34 9.950 10.21 14,005 +0.00(+0.00%)
Oct 14, 2014 10.25 10.35 10.21 10.21 13,347 +0.07(+0.69%)
Oct 13, 2014 10.27 10.27 10.14 10.14 8,810 -0.07(-0.69%)
Oct 10, 2014 10.26 10.34 10.21 10.21 7,061 -0.15(-1.45%)
Oct 09, 2014 10.42 10.42 10.36 10.36 1,437 -0.28(-2.63%)
Oct 08, 2014 10.46 10.68 10.46 10.64 13,174 +0.21(+2.01%)
Oct 07, 2014 10.55 10.55 10.43 10.43 5,977 -0.18(-1.70%)
Oct 06, 2014 10.61 10.62 10.60 10.61 4,209 -0.01(-0.05%)
Oct 03, 2014 10.61 10.62 10.61 10.62 6,611 -0.00(-0.05%)
Oct 02, 2014 10.57 10.62 10.52 10.62 2,516 -0.19(-1.76%)
Oct 01, 2014 10.85 10.85 10.81 10.81 3,348 -0.08(-0.73%)
Sep 30, 2014 11.01 11.01 10.89 10.89 5,121 -0.13(-1.18%)
Sep 29, 2014 11.01 11.05 11.00 11.02 7,238 -0.05(-0.50%)
Sep 26, 2014 11.03 11.07 11.03 11.07 4,052 +0.13(+1.23%)
Sep 25, 2014 10.98 10.98 10.94 10.94 1,963 -0.34(-3.01%)
Sep 24, 2014 11.24 11.28 11.24 11.28 2,325 +0.29(+2.64%)
Sep 23, 2014 10.99 11.03 10.99 10.99 704 -0.02(-0.14%)
Sep 22, 2014 11.07 11.07 11.00 11.01 7,395 -0.21(-1.92%)
Sep 19, 2014 11.17 11.22 11.17 11.22 3,556 -0.03(-0.27%)
Sep 18, 2014 11.27 11.27 11.20 11.25 8,418 -0.03(-0.27%)
Sep 17, 2014 11.33 11.36 11.28 11.28 809 -0.03(-0.27%)
Sep 16, 2014 11.21 11.32 11.21 11.31 2,200 -0.00(-0.04%)
Sep 15, 2014 11.27 11.31 11.27 11.31 1,440 -0.19(-1.61%)
Sep 12, 2014 11.45 11.53 11.43 11.50 3,192 +0.11(+0.97%)
Sep 11, 2014 11.39 11.39 11.39 11.39 595 -0.11(-0.96%)
Sep 10, 2014 11.50 11.41 11.50 3,958 +0.09(+0.79%)
Sep 09, 2014 11.40 11.42 11.39 11.41 15,097 -0.20(-1.72%)
Sep 08, 2014 11.65 11.69 11.61 11.61 8,786 -0.17(-1.44%)
Sep 05, 2014 11.73 11.79 11.73 11.78 3,553 +0.04(+0.34%)
Sep 04, 2014 11.77 11.82 11.74 11.74 8,291 -0.07(-0.59%)
Sep 03, 2014 11.76 11.83 11.76 11.81 4,732 +0.20(+1.72%)
Sep 02, 2014 11.67 11.61 11.61 3,799 +0.00(+0.00%)
Aug 29, 2014 11.61 11.61 11.61 0 +0.11(+0.96%)
Aug 28, 2014 11.65 11.65 11.48 11.50 16,488 -0.15(-1.29%)
Aug 27, 2014 11.68 11.70 11.65 11.65 3,390 -0.01(-0.09%)
Aug 26, 2014 11.78 11.70 11.66 5,175 -0.04(-0.30%)
Aug 25, 2014 11.66 11.70 11.66 11.70 3,560 +0.29(+2.50%)
Aug 22, 2014 11.46 11.46 11.41 11.41 10,314 -0.16(-1.38%)
Aug 21, 2014 11.46 11.57 11.46 11.57 4,419 +0.28(+2.48%)
Aug 20, 2014 11.27 11.29 11.24 11.29 1,120 +0.04(+0.36%)
Aug 19, 2014 11.16 11.29 11.16 11.25 3,032 -0.16(-1.40%)
Aug 18, 2014 11.40 11.46 11.35 11.41 5,686 +0.11(+0.97%)
Aug 15, 2014 11.33 11.36 11.33 11.30 7,230 -0.01(-0.09%)
Aug 14, 2014 11.33 11.33 11.29 11.31 8,375 +0.03(+0.27%)
Aug 13, 2014 11.23 11.28 11.23 11.28 6,095 +0.10(+0.89%)
Aug 12, 2014 11.16 11.21 11.14 11.18 6,135 -0.08(-0.71%)
Aug 11, 2014 11.21 11.27 11.21 11.26 7,801 +0.05(+0.45%)
Aug 08, 2014 11.13 11.21 11.13 11.21 7,696 +0.07(+0.63%)
Aug 07, 2014 11.10 11.14 11.06 11.14 2,378 -0.14(-1.24%)
Aug 06, 2014 11.33 11.33 11.28 11.28 2,019 -0.21(-1.83%)
Aug 05, 2014 11.59 11.59 11.41 11.49 17,495 -0.29(-2.50%)
Aug 04, 2014 11.63 11.80 11.63 11.79 14,826 +0.09(+0.73%)
Aug 01, 2014 11.75 11.75 11.65 11.70 19,729 -0.06(-0.51%)
Jul 31, 2014 11.71 11.79 11.71 11.76 3,207 -0.16(-1.34%)
Jul 30, 2014 11.95 11.95 11.89 11.92 3,017 -0.10(-0.83%)
Jul 29, 2014 12.03 12.03 12.00 12.02 5,719 +0.08(+0.67%)
Jul 28, 2014 11.94 11.94 11.94 11.94 1,443 +0.04(+0.34%)
Jul 25, 2014 11.90 11.90 11.85 11.90 13,142 +0.03(+0.25%)
Jul 24, 2014 11.90 11.90 11.87 11.87 8,500 +0.06(+0.54%)
Jul 23, 2014 11.81 11.81 11.79 11.81 3,822 -0.08(-0.66%)
Jul 22, 2014 11.82 11.89 11.82 11.88 2,938 +0.13(+1.15%)
Jul 21, 2014 11.70 11.75 11.69 11.75 3,950 +0.07(+0.60%)
Jul 18, 2014 11.60 11.68 11.60 11.68 2,827 +0.22(+1.92%)
Jul 17, 2014 11.66 11.66 11.46 11.46 15,554 -0.29(-2.47%)
Jul 16, 2014 11.72 11.75 11.69 11.75 3,993 +0.19(+1.64%)
Jul 15, 2014 11.60 11.62 11.56 11.56 4,388 -0.10(-0.86%)
Jul 14, 2014 11.66 11.70 11.64 11.66 7,276 -0.26(-2.18%)
Jul 11, 2014 11.89 11.96 11.89 11.92 11,922 +0.09(+0.76%)
Jul 10, 2014 11.81 11.83 11.79 11.83 2,616 -0.08(-0.67%)
Jul 09, 2014 11.86 11.91 11.86 11.91 28,768 -0.04(-0.33%)
Jul 08, 2014 11.93 11.95 11.90 11.95 6,779 +0.00(+0.00%)
Jul 07, 2014 11.97 11.97 11.94 11.95 4,789 -0.14(-1.16%)
Jul 03, 2014 12.09 12.09 12.09 0 -0.10(-0.82%)
Jul 02, 2014 12.14 12.23 12.12 12.19 7,863 +0.11(+0.91%)
Jul 01, 2014 12.09 12.15 12.08 12.08 11,121 +0.12(+1.00%)
Jun 30, 2014 12.03 12.03 11.96 11.96 14,216 +0.02(+0.17%)
Jun 27, 2014 11.92 11.94 11.91 11.94 11,121 +0.05(+0.42%)
Jun 26, 2014 11.88 11.92 11.88 11.89 6,643 -0.08(-0.71%)
Jun 25, 2014 11.97 12.03 11.97 11.97 7,061 +0.03(+0.21%)
Jun 24, 2014 11.99 12.03 11.86 11.95 17,583 -0.01(-0.08%)
Jun 23, 2014 12.04 12.05 11.90 11.96 10,232 -0.02(-0.17%)
Jun 20, 2014 12.06 12.07 11.98 11.98 10,135 -0.24(-1.96%)
Jun 19, 2014 12.21 12.26 12.20 12.22 4,119 +0.06(+0.49%)
Jun 18, 2014 12.03 12.16 12.03 12.16 3,851 +0.07(+0.58%)
Jun 17, 2014 12.08 12.09 12.08 12.09 365 +0.19(+1.60%)
Jun 16, 2014 11.93 11.93 11.90 11.90 1,170 +0.07(+0.59%)
Jun 13, 2014 11.84 11.84 11.78 11.83 13,487 +0.01(+0.08%)
Jun 12, 2014 11.82 11.87 11.82 11.82 8,036 -0.02(-0.17%)
Jun 11, 2014 11.86 11.87 11.82 11.84 6,955 -0.16(-1.33%)
Jun 10, 2014 11.99 12.00 11.97 12.00 9,029 +0.11(+0.93%)
Jun 06, 2014 11.83 11.89 11.83 11.89 17,249 -0.03(-0.25%)
Jun 05, 2014 11.87 11.95 11.87 11.92 1,509 +0.14(+1.19%)
Jun 04, 2014 11.72 11.78 11.72 11.78 2,420 -0.09(-0.76%)
Jun 03, 2014 11.88 11.88 11.80 11.87 3,506 -0.10(-0.84%)
Jun 02, 2014 11.88 11.97 11.84 11.97 73,262 +0.26(+2.18%)
May 30, 2014 11.66 11.74 11.66 11.71 1,787 +0.13(+1.17%)
May 29, 2014 11.58 11.58 11.58 11.58 2,919 -0.01(-0.09%)
May 27, 2014 11.59 11.59 11.59 20 +0.43(+3.85%)
May 23, 2014 11.16 11.16 11.16 0 -0.10(-0.89%)
May 21, 2014 11.26 11.26 11.26 11.26 0 -0.13(-1.14%)
May 20, 2014 11.39 11.39 11.39 11.39 161 +0.02(+0.18%)
May 19, 2014 11.37 11.37 11.37 11.37 113 -0.36(-3.07%)
May 16, 2014 11.75 11.76 11.73 11.73 2,180 -0.40(-3.30%)
May 14, 2014 12.13 12.13 12.13 108 +0.01(+0.08%)
May 13, 2014 12.15 12.15 12.12 12.12 2,970 -0.18(-1.46%)
May 12, 2014 12.30 12.30 12.30 12.30 1,001 +0.02(+0.16%)
May 09, 2014 12.34 12.34 12.28 12.28 5,700 +0.19(+1.57%)
May 08, 2014 12.12 12.12 12.09 12.09 1,422 -0.08(-0.66%)
May 07, 2014 12.18 12.24 12.16 12.17 5,750 +0.05(+0.41%)
May 06, 2014 12.13 12.14 12.11 12.12 2,281 +0.12(+1.00%)
May 02, 2014 12.00 12.00 12.00 12.00 0 +0.05(+0.42%)
May 01, 2014 12.06 12.06 11.95 11.95 514 +0.04(+0.34%)
Apr 29, 2014 11.91 11.91 11.91 86 +0.13(+1.10%)
Apr 28, 2014 11.72 11.78 11.72 11.78 984 +0.04(+0.34%)
Apr 23, 2014 11.74 11.74 11.74 73 -0.09(-0.76%)
Apr 22, 2014 11.83 11.83 11.83 11.83 347 +0.13(+1.11%)
Apr 21, 2014 11.69 11.70 11.69 11.70 431 +0.01(+0.09%)
Apr 17, 2014 11.69 11.69 11.69 0 +0.26(+2.27%)
Apr 15, 2014 11.43 11.43 11.43 0 -0.05(-0.44%)
Apr 14, 2014 11.48 11.48 11.48 11.48 231 -0.07(-0.61%)
Apr 10, 2014 11.55 11.55 11.55 11.55 0 -0.10(-0.86%)
Apr 09, 2014 11.57 11.65 11.57 11.65 2,415 +0.27(+2.37%)
Apr 08, 2014 11.38 11.38 11.38 11.38 2,238 -0.04(-0.35%)
Apr 07, 2014 11.42 11.42 11.42 11.42 201 +0.08(+0.71%)
Apr 04, 2014 11.46 11.50 11.34 11.34 0 -0.12(-1.08%)
Apr 03, 2014 11.46 11.46 11.46 11.46 706 -0.02(-0.14%)
Apr 02, 2014 11.48 11.48 11.48 11.48 1,015 -0.21(-1.80%)
Apr 01, 2014 11.69 11.69 11.69 11.69 1,911 +0.08(+0.69%)
Mar 31, 2014 11.58 11.63 11.58 11.61 22,294 +0.04(+0.35%)
Mar 28, 2014 11.56 11.61 11.52 11.57 0 +0.23(+2.03%)
Mar 27, 2014 11.29 11.36 11.25 11.34 19,247 +0.07(+0.62%)
Mar 26, 2014 11.33 11.33 11.27 11.27 21,930 -0.02(-0.18%)
Mar 25, 2014 11.26 11.37 11.23 11.29 10,446 +0.05(+0.44%)
Mar 24, 2014 11.23 11.25 11.19 11.24 11,435 +0.12(+1.08%)
Mar 21, 2014 11.24 11.24 11.12 11.12 0 -0.09(-0.80%)
Mar 20, 2014 11.24 11.24 11.21 11.21 14,083 -0.30(-2.61%)
Mar 19, 2014 11.53 11.56 11.43 11.51 15,757 -0.08(-0.69%)
Mar 18, 2014 11.61 11.61 11.59 11.59 9,523 +0.12(+1.05%)
Mar 17, 2014 11.46 11.47 11.46 11.47 5,974 +0.17(+1.46%)
Mar 14, 2014 11.29 11.31 11.26 11.30 0 +0.06(+0.58%)
Mar 13, 2014 11.41 11.41 11.24 11.24 3,538 -0.16(-1.40%)
Mar 12, 2014 11.40 11.40 11.40 11.40 5,468 +0.12(+1.06%)
Mar 11, 2014 11.44 11.44 11.28 11.28 4,870 -0.16(-1.40%)
Mar 10, 2014 11.34 11.44 11.34 11.44 6,534 +0.09(+0.83%)
Mar 07, 2014 11.33 11.35 11.33 11.35 0 +0.08(+0.67%)
Mar 06, 2014 11.27 11.27 11.27 11.27 1,600 +0.06(+0.54%)
Mar 05, 2014 11.21 11.21 11.21 11.21 2,354 +0.03(+0.27%)
Mar 04, 2014 11.10 11.18 11.10 11.18 3,093 +0.12(+1.08%)
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.