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

Snam Rete Gas ADR (OP: SNMRY )

9.169 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 30, 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 (%)
Apr 30, 2024 9.127 9.180 9.043 9.169 38,887 -0.08(-0.84%)
Apr 29, 2024 9.215 9.270 9.215 9.247 80,527 -0.01(-0.13%)
Apr 26, 2024 9.160 9.279 9.137 9.259 37,252 +0.12(+1.26%)
Apr 25, 2024 9.023 9.170 9.010 9.144 129,566 -0.10(-1.04%)
Apr 24, 2024 9.200 9.260 9.192 9.240 55,354 -0.07(-0.75%)
Apr 23, 2024 9.210 9.320 9.210 9.310 1,660,536 +0.14(+1.53%)
Apr 22, 2024 9.075 9.220 9.070 9.170 765,480 +0.11(+1.21%)
Apr 19, 2024 9.090 9.100 9.040 9.060 127,541 +0.08(+0.89%)
Apr 18, 2024 8.920 9.030 8.920 8.980 87,719 -0.03(-0.33%)
Apr 17, 2024 8.970 9.010 8.920 9.010 87,387 +0.14(+1.58%)
Apr 16, 2024 8.930 8.930 8.860 8.870 144,966 -0.10(-1.11%)
Apr 15, 2024 9.020 9.020 8.940 8.970 309,793 -0.05(-0.55%)
Apr 12, 2024 9.065 9.090 9.020 9.020 55,541 +0.03(+0.33%)
Apr 11, 2024 8.976 9.000 8.910 8.990 82,033 -0.01(-0.11%)
Apr 10, 2024 9.005 9.080 8.960 9.000 38,128 -0.14(-1.57%)
Apr 09, 2024 9.170 9.185 9.120 9.144 39,766 -0.01(-0.07%)
Apr 08, 2024 9.170 9.200 9.140 9.150 97,521 -0.03(-0.33%)
Apr 05, 2024 9.350 9.350 9.160 9.180 74,365 -0.30(-3.14%)
Apr 04, 2024 9.600 9.620 9.470 9.477 19,444 -0.05(-0.55%)
Apr 03, 2024 9.430 9.540 9.430 9.530 34,285 +0.18(+1.93%)
Apr 02, 2024 9.340 9.400 9.340 9.350 21,502 -0.01(-0.11%)
Apr 01, 2024 9.328 9.562 9.300 9.360 41,255 -0.04(-0.43%)
Mar 28, 2024 9.415 9.415 9.371 9.400 55,017 -0.11(-1.12%)
Mar 27, 2024 9.435 9.520 9.435 9.506 23,676 +0.09(+0.91%)
Mar 26, 2024 9.453 9.455 9.420 9.420 35,250 -0.06(-0.69%)
Mar 25, 2024 9.418 9.510 9.418 9.485 124,698 +0.12(+1.34%)
Mar 22, 2024 9.350 9.430 9.350 9.360 73,138 +0.04(+0.43%)
Mar 21, 2024 9.400 9.438 9.280 9.320 170,949 -0.19(-1.95%)
Mar 20, 2024 9.480 9.520 9.410 9.505 34,239 +0.12(+1.22%)
Mar 19, 2024 9.320 9.390 9.320 9.390 40,745 +0.06(+0.64%)
Mar 18, 2024 9.425 9.470 9.330 9.330 88,754 -0.10(-1.06%)
Mar 15, 2024 9.582 9.627 9.430 9.430 26,726 -0.25(-2.58%)
Mar 14, 2024 9.740 9.740 9.654 9.680 180,356 -0.17(-1.73%)
Mar 13, 2024 9.750 9.850 9.740 9.850 17,611 +0.10(+1.03%)
Mar 12, 2024 9.800 9.820 9.730 9.750 46,284 -0.12(-1.22%)
Mar 11, 2024 9.825 9.870 9.780 9.870 44,429 +0.00(+0.00%)
Mar 08, 2024 9.870 9.900 9.830 9.870 23,072 +0.15(+1.54%)
Mar 07, 2024 9.793 9.793 9.720 9.720 22,588 +0.07(+0.73%)
Mar 06, 2024 9.660 9.694 9.645 9.650 47,016 +0.13(+1.37%)
Mar 05, 2024 9.450 9.560 9.450 9.520 69,256 +0.12(+1.28%)
Mar 04, 2024 9.360 9.400 9.345 9.400 44,985 -0.03(-0.27%)
Mar 01, 2024 9.350 9.470 9.328 9.425 38,107 +0.08(+0.87%)
Feb 29, 2024 9.380 9.380 9.250 9.344 78,568 +0.04(+0.47%)
Feb 28, 2024 9.297 9.310 9.280 9.300 35,910 -0.12(-1.27%)
Feb 27, 2024 9.380 9.440 9.365 9.420 58,145 +0.12(+1.29%)
Feb 26, 2024 9.373 9.373 9.290 9.300 49,364 -0.12(-1.27%)
Feb 23, 2024 9.348 9.422 9.348 9.420 30,573 -0.07(-0.74%)
Feb 22, 2024 9.450 9.510 9.430 9.490 134,046 -0.11(-1.15%)
Feb 21, 2024 9.550 9.600 9.535 9.600 65,557 -0.01(-0.14%)
Feb 20, 2024 9.615 9.635 9.590 9.613 91,547 +0.20(+2.16%)
Feb 16, 2024 9.360 9.410 9.355 9.410 41,702 -0.02(-0.21%)
Feb 15, 2024 9.382 9.430 9.360 9.430 70,314 +0.15(+1.57%)
Feb 14, 2024 9.250 9.340 9.238 9.284 53,262 -0.02(-0.17%)
Feb 13, 2024 9.310 9.350 9.250 9.300 50,664 -0.06(-0.64%)
Feb 12, 2024 9.310 9.370 9.303 9.360 39,452 +0.10(+1.08%)
Feb 09, 2024 9.210 9.260 9.160 9.260 37,583 -0.02(-0.22%)
Feb 08, 2024 9.252 9.290 9.190 9.280 82,047 -0.02(-0.22%)
Feb 07, 2024 9.330 9.380 9.290 9.300 80,187 -0.07(-0.75%)
Feb 06, 2024 9.350 9.450 9.350 9.370 37,054 -0.10(-1.06%)
Feb 05, 2024 9.480 9.510 9.440 9.470 50,022 -0.19(-2.02%)
Feb 02, 2024 9.730 9.740 9.630 9.665 25,852 -0.16(-1.58%)
Feb 01, 2024 9.710 9.820 9.710 9.820 32,911 +0.12(+1.24%)
Jan 31, 2024 9.790 9.790 9.700 9.700 19,432 +0.02(+0.21%)
Jan 30, 2024 9.600 9.709 9.591 9.680 32,943 +0.05(+0.52%)
Jan 29, 2024 9.590 9.630 9.570 9.630 91,082 -0.12(-1.28%)
Jan 26, 2024 9.755 9.770 9.710 9.755 24,518 +0.06(+0.57%)
Jan 25, 2024 9.800 9.800 9.690 9.700 40,755 -0.29(-2.90%)
Jan 24, 2024 10.14 10.14 9.990 9.990 36,380 +0.00(+0.00%)
Jan 23, 2024 9.980 9.998 9.890 9.990 101,585 -0.12(-1.19%)
Jan 22, 2024 10.15 10.15 10.09 10.11 137,990 -0.32(-3.07%)
Jan 19, 2024 10.36 10.43 10.25 10.43 80,694 +0.15(+1.46%)
Jan 18, 2024 10.19 10.33 10.18 10.28 68,910 -0.11(-1.06%)
Jan 17, 2024 10.24 10.39 10.22 10.39 75,003 -0.22(-2.07%)
Jan 16, 2024 10.55 10.66 10.47 10.61 57,623 +0.02(+0.17%)
Jan 12, 2024 10.53 10.62 10.51 10.59 39,612 +0.17(+1.66%)
Jan 11, 2024 10.44 10.50 10.34 10.42 136,485 -0.02(-0.19%)
Jan 10, 2024 10.32 10.47 10.32 10.44 19,524 -0.02(-0.19%)
Jan 09, 2024 10.51 10.53 10.43 10.46 92,371 +0.03(+0.28%)
Jan 08, 2024 10.33 10.43 10.33 10.43 127,901 +0.13(+1.27%)
Jan 05, 2024 10.21 10.35 10.21 10.30 56,038 +0.05(+0.49%)
Jan 04, 2024 10.16 10.28 10.16 10.25 60,923 +0.28(+2.81%)
Jan 03, 2024 9.970 10.01 9.950 9.970 35,757 -0.13(-1.29%)
Jan 02, 2024 10.08 10.17 10.08 10.10 85,026 -0.20(-1.94%)
Dec 29, 2023 10.17 10.30 10.17 10.30 39,561 +0.08(+0.78%)
Dec 28, 2023 10.30 10.30 10.22 10.22 49,861 -0.09(-0.85%)
Dec 27, 2023 10.29 10.34 10.29 10.31 47,090 -0.03(-0.31%)
Dec 26, 2023 10.43 10.43 10.25 10.34 51,797 +0.02(+0.19%)
Dec 22, 2023 10.23 10.32 10.22 10.32 75,759 +0.12(+1.23%)
Dec 21, 2023 10.16 10.22 10.15 10.20 80,306 +0.12(+1.14%)
Dec 20, 2023 10.13 10.21 10.08 10.08 41,241 -0.12(-1.18%)
Dec 19, 2023 10.16 10.20 10.13 10.20 94,124 +0.04(+0.39%)
Dec 18, 2023 10.17 10.21 10.13 10.16 290,561 +0.09(+0.89%)
Dec 15, 2023 10.08 10.14 10.05 10.07 57,073 -0.22(-2.14%)
Dec 14, 2023 10.27 10.35 10.24 10.29 118,810 +0.26(+2.59%)
Dec 13, 2023 10.03 10.23 9.950 10.03 64,580 +0.02(+0.20%)
Dec 12, 2023 10.01 10.04 9.985 10.01 49,175 -0.05(-0.50%)
Dec 11, 2023 9.980 10.09 9.970 10.06 277,839 +0.00(+0.00%)
Dec 08, 2023 10.00 10.09 10.00 10.06 171,862 +0.02(+0.15%)
Dec 07, 2023 10.01 10.07 9.970 10.04 156,743 -0.01(-0.05%)
Dec 06, 2023 10.06 10.10 10.04 10.05 67,370 -0.02(-0.22%)
Dec 05, 2023 10.06 10.10 10.04 10.07 48,048 -0.04(-0.37%)
Dec 04, 2023 10.12 10.12 10.05 10.11 226,128 +0.00(+0.00%)
Dec 01, 2023 10.02 10.11 10.01 10.11 114,874 +0.09(+0.95%)
Nov 30, 2023 9.980 10.04 9.945 10.02 171,834 +0.05(+0.55%)
Nov 29, 2023 9.990 9.990 9.920 9.960 41,774 +0.05(+0.45%)
Nov 28, 2023 9.900 9.950 9.880 9.915 87,943 -0.06(-0.55%)
Nov 27, 2023 9.980 9.980 9.868 9.970 128,497 -0.01(-0.10%)
Nov 24, 2023 9.880 9.990 9.880 9.980 89,882 +0.29(+2.99%)
Nov 22, 2023 9.715 9.719 9.670 9.690 45,812 -0.09(-0.92%)
Nov 21, 2023 9.838 9.870 9.760 9.780 83,294 -0.10(-1.01%)
Nov 20, 2023 9.860 9.900 9.838 9.880 105,707 +0.09(+0.92%)
Nov 17, 2023 9.725 9.790 9.710 9.790 100,698 +0.16(+1.66%)
Nov 16, 2023 9.620 9.678 9.570 9.630 162,480 +0.09(+0.94%)
Nov 15, 2023 9.600 9.610 9.530 9.540 130,189 -0.15(-1.55%)
Nov 14, 2023 9.560 9.720 9.533 9.690 78,145 +0.46(+4.98%)
Nov 13, 2023 9.160 9.240 9.155 9.230 107,237 -0.04(-0.43%)
Nov 10, 2023 9.220 9.270 9.180 9.270 63,881 -0.05(-0.54%)
Nov 09, 2023 9.420 9.475 9.310 9.320 91,460 -0.03(-0.32%)
Nov 08, 2023 9.307 9.350 9.270 9.350 92,676 +0.01(+0.11%)
Nov 07, 2023 9.390 9.400 9.320 9.340 141,306 -0.02(-0.21%)
Nov 06, 2023 9.410 9.420 9.334 9.360 145,542 +0.04(+0.43%)
Nov 03, 2023 9.412 9.420 9.318 9.320 94,799 -0.01(-0.11%)
Nov 02, 2023 9.330 9.350 9.270 9.330 109,644 +0.10(+1.08%)
Nov 01, 2023 9.135 9.230 9.130 9.230 86,842 +0.12(+1.32%)
Oct 31, 2023 9.117 9.140 9.060 9.110 173,582 +0.04(+0.44%)
Oct 30, 2023 9.090 9.144 9.055 9.070 144,080 +0.05(+0.55%)
Oct 27, 2023 9.140 9.140 8.990 9.020 48,479 -0.18(-1.96%)
Oct 26, 2023 9.258 9.270 9.121 9.200 107,941 +0.02(+0.22%)
Oct 25, 2023 9.178 9.250 9.160 9.180 106,535 -0.06(-0.65%)
Oct 24, 2023 9.290 9.300 9.190 9.240 148,873 +0.00(+0.00%)
Oct 23, 2023 9.158 9.320 9.158 9.240 72,776 -0.04(-0.43%)
Oct 20, 2023 9.260 9.320 9.220 9.280 218,914 +0.03(+0.32%)
Oct 19, 2023 9.310 9.340 9.250 9.250 87,552 -0.08(-0.86%)
Oct 18, 2023 9.400 9.400 9.281 9.330 128,005 -0.14(-1.48%)
Oct 17, 2023 9.450 9.550 9.450 9.470 351,247 -0.02(-0.21%)
Oct 16, 2023 9.460 9.530 9.425 9.490 303,314 +0.15(+1.61%)
Oct 13, 2023 9.453 9.455 9.320 9.340 51,795 -0.05(-0.53%)
Oct 12, 2023 9.510 9.515 9.370 9.390 62,677 -0.16(-1.68%)
Oct 11, 2023 9.540 9.590 9.500 9.550 133,143 +0.11(+1.17%)
Oct 10, 2023 9.412 9.490 9.400 9.440 85,473 +0.08(+0.85%)
Oct 09, 2023 9.320 9.380 9.293 9.360 93,867 +0.07(+0.75%)
Oct 06, 2023 9.185 9.340 9.105 9.290 82,347 -0.02(-0.21%)
Oct 05, 2023 9.210 9.310 9.190 9.310 74,684 +0.17(+1.86%)
Oct 04, 2023 9.088 9.170 9.060 9.140 115,764 +0.15(+1.67%)
Oct 03, 2023 9.045 9.047 8.960 8.990 384,411 -0.06(-0.66%)
Oct 02, 2023 9.223 9.223 9.000 9.050 82,369 -0.31(-3.31%)
Sep 29, 2023 9.450 9.455 9.310 9.360 155,402 +0.13(+1.36%)
Sep 28, 2023 9.227 9.265 9.210 9.234 128,301 -0.05(-0.50%)
Sep 27, 2023 9.360 9.360 9.250 9.280 138,355 -0.20(-2.11%)
Sep 26, 2023 9.535 9.560 9.440 9.480 78,934 -0.16(-1.66%)
Sep 25, 2023 9.540 9.660 9.600 9.640 229,960 -0.24(-2.43%)
Sep 22, 2023 9.807 9.910 9.797 9.880 776,948 -0.12(-1.20%)
Sep 21, 2023 10.01 10.08 9.960 10.00 681,953 -0.26(-2.53%)
Sep 20, 2023 10.20 10.32 10.18 10.26 385,073 +0.08(+0.79%)
Sep 19, 2023 10.17 10.18 10.14 10.18 36,838 +0.06(+0.59%)
Sep 18, 2023 10.09 10.19 10.08 10.12 65,933 -0.09(-0.83%)
Sep 15, 2023 10.22 10.25 10.19 10.21 182,100 +0.05(+0.54%)
Sep 14, 2023 10.11 10.20 10.09 10.15 37,195 +0.09(+0.89%)
Sep 13, 2023 10.10 10.16 10.06 10.06 27,070 -0.17(-1.66%)
Sep 12, 2023 10.18 10.25 10.15 10.23 64,515 -0.03(-0.29%)
Sep 11, 2023 10.23 10.28 10.23 10.26 35,291 +0.02(+0.20%)
Sep 08, 2023 10.25 10.28 10.22 10.24 28,489 +0.00(+0.00%)
Sep 07, 2023 10.16 10.29 10.16 10.24 71,097 +0.16(+1.59%)
Sep 06, 2023 10.18 10.18 10.04 10.08 31,896 -0.13(-1.27%)
Sep 05, 2023 10.21 10.24 10.18 10.21 41,325 -0.01(-0.10%)
Sep 01, 2023 10.28 10.31 10.21 10.22 17,665 -0.04(-0.39%)
Aug 31, 2023 10.31 10.35 10.20 10.26 31,964 -0.02(-0.15%)
Aug 30, 2023 10.35 10.35 10.26 10.28 27,676 +0.02(+0.15%)
Aug 29, 2023 10.13 10.27 10.12 10.26 38,779 +0.17(+1.68%)
Aug 28, 2023 10.07 10.11 10.04 10.09 43,663 +0.01(+0.10%)
Aug 25, 2023 10.02 10.09 9.970 10.08 18,525 +0.21(+2.13%)
Aug 24, 2023 9.967 10.02 9.870 9.870 45,915 -0.13(-1.30%)
Aug 23, 2023 9.967 10.00 9.960 10.00 36,214 +0.28(+2.88%)
Aug 22, 2023 9.770 9.790 9.700 9.720 76,164 -0.14(-1.42%)
Aug 21, 2023 9.875 9.890 9.781 9.860 50,750 +0.04(+0.45%)
Aug 18, 2023 9.775 9.840 9.740 9.816 55,193 +0.05(+0.47%)
Aug 17, 2023 9.852 9.870 9.740 9.770 159,601 -0.08(-0.81%)
Aug 16, 2023 9.955 9.960 9.820 9.850 63,175 -0.08(-0.81%)
Aug 15, 2023 9.963 10.01 9.890 9.930 40,071 -0.17(-1.68%)
Aug 14, 2023 9.980 10.12 9.970 10.10 101,816 +0.03(+0.30%)
Aug 11, 2023 10.07 10.14 10.03 10.07 31,698 -0.10(-0.97%)
Aug 10, 2023 10.19 10.27 10.15 10.17 55,490 +0.04(+0.38%)
Aug 09, 2023 10.02 10.14 10.02 10.13 56,396 +0.10(+1.00%)
Aug 08, 2023 10.02 10.06 9.970 10.03 91,375 +0.06(+0.60%)
Aug 07, 2023 9.960 9.980 9.895 9.970 72,585 -0.01(-0.10%)
Aug 04, 2023 10.04 10.08 9.980 9.980 644,811 -0.03(-0.30%)
Aug 03, 2023 10.08 10.08 9.970 10.01 415,038 -0.19(-1.86%)
Aug 02, 2023 10.26 10.27 10.19 10.20 524,087 -0.22(-2.11%)
Aug 01, 2023 10.47 10.47 10.38 10.42 446,677 -0.07(-0.67%)
Jul 31, 2023 10.46 10.54 10.46 10.49 54,589 -0.06(-0.57%)
Jul 28, 2023 10.53 10.62 10.51 10.55 70,578 +0.02(+0.19%)
Jul 27, 2023 10.63 10.72 10.53 10.53 111,950 -0.20(-1.86%)
Jul 26, 2023 10.63 10.77 10.62 10.73 16,405 +0.14(+1.32%)
Jul 25, 2023 10.61 10.66 10.58 10.59 39,107 -0.06(-0.56%)
Jul 24, 2023 10.71 10.71 10.64 10.65 28,910 -0.05(-0.47%)
Jul 21, 2023 10.65 10.74 10.65 10.70 13,129 +0.04(+0.38%)
Jul 20, 2023 10.66 10.69 10.63 10.66 39,956 +0.07(+0.66%)
Jul 19, 2023 10.59 10.61 10.55 10.59 10,862 +0.11(+1.05%)
Jul 18, 2023 10.51 10.51 10.43 10.48 28,898 -0.05(-0.47%)
Jul 17, 2023 10.50 10.55 10.47 10.53 23,787 +0.02(+0.19%)
Jul 14, 2023 10.54 10.55 10.47 10.51 45,075 -0.06(-0.57%)
Jul 13, 2023 10.49 10.57 10.34 10.57 48,098 +0.22(+2.17%)
Jul 12, 2023 10.23 10.37 10.21 10.35 21,012 +0.21(+2.12%)
Jul 11, 2023 10.10 10.15 10.02 10.13 80,993 +0.13(+1.30%)
Jul 10, 2023 10.00 10.05 9.950 10.00 53,823 -0.06(-0.60%)
Jul 07, 2023 9.950 10.10 9.945 10.06 49,777 +0.01(+0.10%)
Jul 06, 2023 9.982 10.12 9.920 10.05 99,053 -0.23(-2.24%)
Jul 05, 2023 10.34 10.39 10.25 10.28 24,067 -0.21(-2.00%)
Jul 03, 2023 10.48 10.51 10.44 10.49 12,423 +0.04(+0.43%)
Jun 30, 2023 10.40 10.47 10.40 10.45 19,749 +0.11(+1.02%)
Jun 29, 2023 10.39 10.40 10.33 10.34 18,985 -0.04(-0.39%)
Jun 28, 2023 10.35 10.41 10.28 10.38 28,550 +0.04(+0.39%)
Jun 27, 2023 10.23 10.35 10.23 10.34 59,943 +0.08(+0.78%)
Jun 26, 2023 10.14 10.34 10.13 10.26 61,133 +0.11(+1.08%)
Jun 23, 2023 10.22 10.24 10.12 10.15 26,138 -0.16(-1.55%)
Jun 22, 2023 10.29 10.32 10.19 10.31 37,416 -0.42(-3.91%)
Jun 21, 2023 10.36 10.73 10.36 10.73 26,117 -0.06(-0.56%)
Jun 20, 2023 10.67 10.81 10.53 10.79 15,070 -0.22(-2.00%)
Jun 16, 2023 10.82 11.06 10.80 11.01 11,743 +0.11(+1.01%)
Jun 15, 2023 10.92 10.99 10.73 10.90 23,058 -0.18(-1.62%)
May 08, 2023 11.15 11.19 11.08 11.08 5,828 -0.09(-0.81%)
May 05, 2023 11.02 11.17 11.02 11.17 17,764 +0.05(+0.45%)
May 04, 2023 11.08 11.12 11.08 11.12 17,170 +0.03(+0.27%)
May 03, 2023 11.08 11.15 11.05 11.09 31,301 +0.18(+1.65%)
May 02, 2023 10.88 10.94 10.85 10.91 35,902 -0.17(-1.53%)
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.