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

Snam Rete Gas ADR (OP: SNMRY )

9.130 -0.082 (-0.90%)
Streaming Delayed Price Updated: 1:15 PM EDT, May 2, 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 26, 2021 10.36 10.62 10.36 10.62 1,100 -0.02(-0.19%)
Feb 25, 2021 10.59 10.64 10.54 10.64 1,889 -0.11(-1.02%)
Feb 24, 2021 10.82 10.82 10.40 10.75 2,060 +0.25(+2.38%)
Feb 23, 2021 10.45 10.66 10.40 10.50 3,358 -0.07(-0.66%)
Feb 22, 2021 10.60 10.83 10.47 10.57 9,290 -0.08(-0.75%)
Feb 19, 2021 10.97 10.97 10.51 10.65 1,000 -0.05(-0.47%)
Feb 18, 2021 10.54 10.80 10.54 10.70 4,805 +0.09(+0.85%)
Feb 17, 2021 10.61 10.97 10.60 10.61 17,246 -0.14(-1.30%)
Feb 16, 2021 10.80 11.06 10.63 10.75 8,802 -0.10(-0.92%)
Feb 12, 2021 10.82 10.88 10.75 10.85 2,200 -0.02(-0.18%)
Feb 11, 2021 10.81 10.87 10.75 10.87 6,359 +0.05(+0.46%)
Feb 10, 2021 10.77 10.87 10.66 10.82 2,331 +0.15(+1.41%)
Feb 09, 2021 10.74 10.86 10.59 10.67 9,698 -0.18(-1.66%)
Feb 08, 2021 10.79 10.85 10.66 10.85 7,913 -0.01(-0.09%)
Feb 05, 2021 10.90 11.09 10.74 10.86 11,600 -0.04(-0.37%)
Feb 04, 2021 10.82 10.90 10.82 10.90 10,371 +0.07(+0.65%)
Feb 03, 2021 10.58 10.96 10.57 10.83 14,595 +0.18(+1.69%)
Feb 02, 2021 10.55 10.81 10.47 10.65 7,074 -0.30(-2.74%)
Feb 01, 2021 10.70 10.99 10.55 10.95 5,769 +0.23(+2.15%)
Jan 29, 2021 10.68 10.90 10.50 10.72 10,800 -0.08(-0.74%)
Jan 28, 2021 10.70 11.04 10.65 10.80 44,245 +0.02(+0.19%)
Jan 27, 2021 10.81 11.00 10.62 10.78 12,067 -0.02(-0.19%)
Jan 26, 2021 10.93 10.93 10.68 10.80 21,666 +0.12(+1.12%)
Jan 25, 2021 10.79 10.88 10.51 10.68 81,730 +0.21(+2.03%)
Jan 22, 2021 10.49 10.62 10.47 10.47 1,300 +0.06(+0.55%)
Jan 21, 2021 10.41 10.41 10.41 10.41 1,489 -0.34(-3.15%)
Jan 20, 2021 10.75 10.75 10.75 10.75 429 -0.13(-1.19%)
Jan 19, 2021 10.44 10.88 10.44 10.88 4,651 -0.20(-1.81%)
Jan 15, 2021 10.79 11.08 10.71 11.08 600 -0.37(-3.23%)
Jan 14, 2021 11.45 11.45 11.45 11.45 464 +0.03(+0.27%)
Jan 13, 2021 11.02 11.43 11.02 11.42 504 +0.40(+3.62%)
Jan 12, 2021 11.02 11.02 11.02 61 +0.00(+0.00%)
Jan 11, 2021 11.02 11.02 11.02 11.02 977 -0.52(-4.51%)
Jan 08, 2021 11.11 11.65 11.11 11.54 2,900 -0.18(-1.54%)
Jan 07, 2021 11.61 11.72 11.15 11.72 757 +0.56(+5.00%)
Jan 06, 2021 11.52 11.62 11.16 11.16 832 +0.10(+0.92%)
Jan 05, 2021 11.05 11.06 11.05 11.06 225 +0.26(+2.41%)
Jan 04, 2021 10.80 10.80 10.80 21 +0.00(+0.00%)
Dec 31, 2020 10.80 10.80 10.80 164 -0.70(-6.09%)
Dec 30, 2020 11.50 11.50 11.50 11.50 164 -0.05(-0.43%)
Dec 29, 2020 11.56 11.56 11.55 11.55 3,829 +0.86(+8.04%)
Dec 28, 2020 10.69 10.69 10.69 34 +0.00(+0.00%)
Dec 24, 2020 10.69 10.69 10.69 10.69 300 -0.35(-3.17%)
Dec 23, 2020 11.04 11.04 11.04 11.04 830 -0.01(-0.09%)
Dec 22, 2020 10.88 11.05 10.73 11.05 1,898 +0.03(+0.27%)
Dec 21, 2020 11.12 11.12 11.02 11.02 1,681 -0.05(-0.50%)
Dec 18, 2020 11.10 11.32 10.83 11.07 5,400 +0.16(+1.51%)
Dec 16, 2020 10.91 10.91 10.91 0 -0.22(-1.98%)
Dec 15, 2020 10.70 11.13 10.70 11.13 345 +0.19(+1.74%)
Dec 14, 2020 10.94 10.94 10.94 10.94 182 -0.20(-1.80%)
Dec 11, 2020 11.00 11.14 11.00 11.14 600 -0.08(-0.71%)
Dec 10, 2020 11.04 11.22 11.03 11.22 1,703 +0.04(+0.36%)
Dec 09, 2020 10.77 11.18 10.77 11.18 385 -0.01(-0.04%)
Dec 08, 2020 11.37 11.37 11.19 11.19 669 +0.29(+2.61%)
Dec 07, 2020 10.90 10.90 10.90 10.90 607 +0.05(+0.46%)
Dec 04, 2020 11.36 11.36 10.85 10.85 5,600 -0.59(-5.16%)
Dec 03, 2020 11.45 11.45 11.44 127 -0.01(-0.09%)
Dec 02, 2020 11.45 11.45 11.45 11.45 285 +0.06(+0.53%)
Dec 01, 2020 11.39 11.39 11.39 11.39 1,197 -0.09(-0.78%)
Nov 30, 2020 11.48 11.48 11.48 11.48 555 +0.11(+0.97%)
Nov 27, 2020 10.92 11.37 10.92 11.37 1,200 -0.18(-1.56%)
Nov 25, 2020 11.60 11.60 11.55 11.55 1,600 +0.08(+0.70%)
Nov 24, 2020 11.47 11.47 11.47 11.47 230 +0.37(+3.29%)
Nov 23, 2020 11.11 11.11 11.11 138 +0.00(+0.00%)
Nov 20, 2020 11.11 11.11 11.11 168 +0.00(+0.00%)
Nov 19, 2020 11.07 11.11 11.00 11.11 4,228 +0.11(+0.95%)
Nov 18, 2020 10.74 11.00 10.64 11.00 1,226 +0.03(+0.27%)
Nov 17, 2020 10.69 10.97 10.69 10.97 978 +0.30(+2.81%)
Nov 16, 2020 10.58 10.84 10.58 10.67 586 +0.23(+2.20%)
Nov 13, 2020 10.44 10.44 10.44 10.44 600 -0.47(-4.31%)
Nov 12, 2020 10.73 10.99 10.73 10.91 1,119 +0.41(+3.88%)
Nov 11, 2020 10.50 10.50 10.50 20 +0.00(+0.00%)
Nov 10, 2020 10.50 10.50 10.50 10.50 286 -0.37(-3.36%)
Nov 09, 2020 10.87 10.87 10.87 10.87 371 +0.29(+2.72%)
Nov 06, 2020 10.16 10.58 10.16 10.58 600 +0.06(+0.57%)
Nov 05, 2020 10.38 10.52 10.38 10.52 924 +0.48(+4.78%)
Nov 04, 2020 10.04 10.04 10.04 54 +0.00(+0.00%)
Nov 03, 2020 10.04 10.04 10.04 111 +0.00(+0.00%)
Nov 02, 2020 9.775 10.04 9.680 10.04 25,305 +0.23(+2.40%)
Oct 30, 2020 9.630 9.805 9.630 9.805 2,100 -0.09(-0.86%)
Oct 29, 2020 9.550 9.890 9.550 9.890 875 +0.10(+1.02%)
Oct 28, 2020 9.790 9.790 9.790 64 +0.00(+0.00%)
Oct 27, 2020 10.28 10.28 9.790 9.790 1,771 -0.57(-5.50%)
Oct 26, 2020 10.36 10.36 10.36 10.36 334 -0.14(-1.33%)
Oct 23, 2020 10.52 10.52 10.02 10.50 2,100 +0.70(+7.14%)
Oct 22, 2020 9.800 9.800 9.800 9.800 249 -0.22(-2.22%)
Oct 21, 2020 10.02 10.02 10.02 10.02 185 -0.71(-6.59%)
Oct 20, 2020 10.20 10.73 10.20 10.73 1,108 +0.52(+5.09%)
Oct 19, 2020 10.38 10.38 10.21 10.21 389 +0.02(+0.20%)
Oct 16, 2020 10.24 10.27 10.14 10.19 1,000 -0.22(-2.11%)
Oct 15, 2020 9.960 10.41 9.960 10.41 364 -0.25(-2.35%)
Oct 14, 2020 10.66 10.66 10.66 10.66 1,593 +0.05(+0.47%)
Oct 13, 2020 10.61 10.61 10.61 10.61 2,514 +0.11(+1.05%)
Oct 12, 2020 10.50 10.50 10.50 10.50 333 -0.04(-0.38%)
Oct 09, 2020 10.28 10.54 10.28 10.54 1,400 +0.05(+0.48%)
Oct 08, 2020 10.38 10.49 10.01 10.49 5,308 +0.09(+0.87%)
Oct 07, 2020 9.910 10.40 9.910 10.40 2,678 -0.15(-1.42%)
Oct 06, 2020 10.35 10.55 10.35 10.55 4,418 -0.19(-1.77%)
Oct 05, 2020 10.70 10.74 10.55 10.74 3,441 +0.60(+5.92%)
Oct 02, 2020 10.14 10.14 10.14 57 +0.00(+0.00%)
Oct 01, 2020 10.14 10.14 10.14 75 +0.00(+0.00%)
Sep 30, 2020 10.37 10.57 10.14 10.14 1,127 -0.14(-1.37%)
Sep 29, 2020 10.61 10.61 10.28 10.28 10,919 +0.23(+2.29%)
Sep 28, 2020 10.05 10.05 10.05 73 +0.00(+0.00%)
Sep 25, 2020 10.05 10.05 10.05 10.05 700 +0.05(+0.50%)
Sep 24, 2020 10.00 10.00 10.00 10.00 426 -0.33(-3.19%)
Sep 23, 2020 9.900 10.33 9.900 10.33 1,707 +0.41(+4.09%)
Sep 22, 2020 9.760 9.924 9.760 9.924 596 -0.12(-1.16%)
Sep 21, 2020 10.04 10.04 10.04 10.04 485 -0.15(-1.47%)
Sep 18, 2020 10.19 10.19 10.19 10.19 15,500 +0.00(+0.00%)
Sep 17, 2020 10.46 10.46 10.19 10.19 599 -0.42(-3.96%)
Sep 16, 2020 10.49 10.61 10.18 10.61 3,016 -0.05(-0.47%)
Sep 15, 2020 10.66 10.66 10.66 10.66 184 +0.18(+1.72%)
Sep 14, 2020 10.48 10.48 10.48 10.48 166 +0.14(+1.35%)
Sep 11, 2020 10.77 10.77 10.34 10.34 3,000 +0.18(+1.77%)
Sep 10, 2020 10.51 10.51 10.16 10.16 1,435 -0.23(-2.21%)
Sep 09, 2020 10.34 10.39 10.34 10.39 1,113 +0.50(+5.06%)
Sep 08, 2020 9.890 10.37 9.890 9.890 1,002 -0.41(-3.98%)
Sep 04, 2020 10.51 10.51 10.04 10.30 500 +0.00(+0.00%)
Sep 03, 2020 10.72 10.72 10.21 10.30 4,258 +0.13(+1.28%)
Sep 02, 2020 10.37 10.68 10.17 10.17 635 -0.03(-0.25%)
Sep 01, 2020 10.20 10.20 10.20 10.20 279 -0.00(-0.05%)
Aug 31, 2020 10.20 10.20 10.20 10.20 527 -0.10(-0.97%)
Aug 28, 2020 10.30 10.30 10.30 75 +0.00(+0.00%)
Aug 27, 2020 10.30 10.30 10.30 5 +0.00(+0.00%)
Aug 26, 2020 10.48 10.48 10.23 10.30 2,051 -0.25(-2.37%)
Aug 25, 2020 10.49 10.55 10.49 10.55 1,562 -0.01(-0.09%)
Aug 24, 2020 10.56 10.56 10.56 15,736 +0.00(+0.00%)
Aug 21, 2020 10.21 10.56 10.21 10.56 2,200 +0.37(+3.63%)
Aug 20, 2020 10.19 10.19 10.19 10.19 278 -0.71(-6.51%)
Aug 19, 2020 10.40 10.90 10.40 10.90 700 +0.68(+6.65%)
Aug 18, 2020 10.22 10.22 10.22 10 +0.00(+0.00%)
Aug 17, 2020 10.27 10.27 10.22 10.22 692 -0.04(-0.39%)
Aug 14, 2020 10.66 10.66 10.26 10.26 600 -0.19(-1.82%)
Aug 13, 2020 10.64 10.92 10.45 10.45 1,310 +0.16(+1.55%)
Aug 06, 2020 10.29 10.29 10.29 0 +0.02(+0.19%)
Aug 05, 2020 10.27 10.27 10.27 10.27 1,205 -0.20(-1.91%)
Aug 04, 2020 10.47 10.47 10.47 10.47 223 +0.16(+1.55%)
Aug 03, 2020 10.31 10.31 10.31 26 +0.00(+0.00%)
Jul 31, 2020 10.31 10.31 10.31 10.31 100 -0.07(-0.67%)
Jul 30, 2020 10.38 10.38 10.38 10.38 160 -0.28(-2.63%)
Jul 29, 2020 10.66 10.66 10.66 10.66 370 -0.29(-2.69%)
Jul 28, 2020 11.02 11.02 10.96 10.96 498 +0.02(+0.18%)
Jul 27, 2020 10.94 10.94 10.94 208 +0.00(+0.00%)
Jul 24, 2020 10.94 10.94 10.94 10.94 100 +0.24(+2.24%)
Jul 23, 2020 10.70 10.70 10.70 10.70 135 -0.06(-0.60%)
Jul 22, 2020 10.76 10.76 10.76 10.76 165 -0.35(-3.15%)
Jul 21, 2020 11.11 11.11 11.11 11.11 145 +0.68(+6.52%)
Jul 20, 2020 10.43 10.43 10.43 10.43 398 +0.20(+1.99%)
Jul 17, 2020 10.23 10.23 10.23 45 +0.00(+0.00%)
Jul 16, 2020 10.59 10.59 10.23 10.23 2,423 -0.09(-0.91%)
Jul 15, 2020 10.05 10.32 10.05 10.32 1,351 -0.15(-1.43%)
Jul 14, 2020 10.47 10.47 10.47 77 +0.00(+0.00%)
Jul 13, 2020 10.09 10.47 10.09 10.47 2,066 +0.60(+6.08%)
Jul 10, 2020 9.900 9.900 9.870 9.870 900 -0.11(-1.10%)
Jul 09, 2020 9.980 9.980 9.980 9.980 2,181 -0.37(-3.57%)
Jul 08, 2020 10.01 10.35 10.01 10.35 770 +0.45(+4.55%)
Jul 07, 2020 9.890 9.990 9.890 9.900 337 -0.26(-2.56%)
Jul 06, 2020 9.750 10.16 9.750 10.16 872 +0.34(+3.46%)
Jul 02, 2020 9.820 9.820 9.820 9.820 200 +0.25(+2.61%)
Jul 01, 2020 9.570 9.570 9.570 56 +0.00(+0.00%)
Jun 30, 2020 9.970 9.970 9.570 9.570 1,547 -0.08(-0.83%)
Jun 29, 2020 9.650 9.650 9.650 9.650 212 +0.20(+2.12%)
Jun 26, 2020 9.450 9.450 9.450 95 +0.00(+0.00%)
Jun 25, 2020 9.320 9.580 9.320 9.450 934 +0.04(+0.43%)
Jun 24, 2020 9.670 9.780 9.290 9.410 2,006 -0.26(-2.69%)
Jun 23, 2020 9.670 9.670 9.670 9.670 115 -0.09(-0.92%)
Jun 22, 2020 9.805 9.805 9.760 9.760 488 -0.30(-2.98%)
Jun 19, 2020 10.04 10.06 10.04 10.06 1,100 +0.06(+0.60%)
Jun 18, 2020 10.00 10.00 10.00 10.00 908 +0.00(+0.00%)
Jun 17, 2020 10.35 10.35 10.00 10.00 887 -0.22(-2.15%)
Jun 16, 2020 10.22 10.22 10.22 10.22 207 +0.22(+2.20%)
Jun 15, 2020 9.992 10.00 9.992 10.00 678 +0.36(+3.73%)
Jun 12, 2020 9.640 9.640 9.640 9.640 100 +0.00(+0.00%)
Jun 11, 2020 9.770 9.770 9.640 9.640 711 -0.81(-7.75%)
Jun 10, 2020 10.05 10.45 10.05 10.45 385 +0.18(+1.75%)
Jun 09, 2020 10.27 10.27 10.27 120 +0.00(+0.00%)
Jun 08, 2020 10.07 10.27 10.03 10.27 2,184 +0.24(+2.39%)
Jun 05, 2020 10.03 10.03 10.03 122 +0.00(+0.00%)
Jun 04, 2020 10.16 10.25 10.03 10.03 1,651 +0.12(+1.21%)
Jun 03, 2020 9.910 9.910 9.910 9.910 1,281 +0.20(+2.06%)
Jun 02, 2020 9.750 9.795 9.710 9.710 2,113 +0.21(+2.18%)
Jun 01, 2020 9.500 9.502 9.500 9.502 400 +0.36(+3.97%)
May 29, 2020 9.279 9.280 9.140 9.140 2,800 -0.17(-1.83%)
May 28, 2020 9.190 9.375 9.150 9.310 2,115 +0.47(+5.38%)
May 27, 2020 8.910 8.910 8.835 8.835 602 -0.29(-3.23%)
May 26, 2020 8.920 9.130 8.920 9.130 620 +0.35(+3.99%)
May 22, 2020 8.580 8.780 8.580 8.780 500 -0.02(-0.23%)
May 21, 2020 8.775 8.820 8.775 8.800 873 -0.16(-1.79%)
May 20, 2020 8.640 8.970 8.640 8.960 9,773 +0.04(+0.45%)
May 19, 2020 8.815 8.920 8.815 8.920 484 +0.13(+1.48%)
May 18, 2020 8.690 8.877 8.664 8.790 1,074 +0.38(+4.46%)
May 15, 2020 8.300 8.510 8.300 8.415 1,000 +0.11(+1.39%)
May 14, 2020 8.520 8.520 8.300 8.300 1,671 -0.58(-6.53%)
May 13, 2020 8.710 8.880 8.550 8.880 495 +0.08(+0.88%)
May 12, 2020 8.890 8.890 8.790 8.803 2,272 +0.14(+1.59%)
May 11, 2020 8.815 8.815 8.590 8.665 2,773 +0.06(+0.76%)
May 08, 2020 8.950 8.950 8.600 8.600 1,100 -0.09(-1.04%)
May 07, 2020 8.672 8.750 8.500 8.690 2,979 +0.26(+3.08%)
May 06, 2020 8.820 8.820 8.430 8.430 5,180 -0.30(-3.44%)
May 05, 2020 8.890 8.890 8.730 8.730 3,753 +0.08(+0.92%)
May 04, 2020 8.783 8.784 8.450 8.650 6,213 -0.34(-3.78%)
May 01, 2020 8.380 8.990 8.380 8.990 3,100 +0.13(+1.47%)
Apr 30, 2020 8.820 8.950 8.770 8.860 5,811 -0.02(-0.23%)
Apr 29, 2020 8.804 8.880 8.750 8.880 10,453 +0.08(+0.91%)
Apr 28, 2020 8.930 8.930 8.680 8.800 70,251 +0.30(+3.53%)
Apr 27, 2020 8.470 8.500 8.390 8.500 3,471 +0.27(+3.28%)
Apr 24, 2020 8.199 8.420 8.199 8.230 2,400 +0.08(+0.98%)
Apr 23, 2020 8.150 8.150 8.150 8.150 436 -0.11(-1.33%)
Apr 22, 2020 8.260 8.260 8.120 8.260 10,493 +0.27(+3.38%)
Apr 21, 2020 7.990 7.990 7.990 7.990 337 -0.13(-1.60%)
Apr 20, 2020 8.320 8.380 8.120 8.120 18,905 -0.08(-0.98%)
Apr 17, 2020 8.285 8.285 8.200 8.200 29,400 +0.07(+0.86%)
Apr 16, 2020 8.630 8.630 8.040 8.130 2,492 -0.42(-4.91%)
Apr 15, 2020 8.465 8.550 8.210 8.550 876 -0.36(-4.04%)
Apr 14, 2020 8.520 8.910 8.500 8.910 876 +0.75(+9.19%)
Apr 13, 2020 8.920 8.920 8.160 8.160 1,518 -0.26(-3.09%)
Apr 09, 2020 8.552 8.552 8.420 8.420 7,100 +0.29(+3.57%)
Apr 08, 2020 8.700 8.700 8.130 8.130 1,595 -0.22(-2.63%)
Apr 07, 2020 8.620 8.650 8.350 8.350 2,179 -0.13(-1.56%)
Apr 06, 2020 8.533 8.533 8.482 8.482 591 -0.28(-3.17%)
Apr 03, 2020 8.800 8.800 8.090 8.760 3,300 -0.03(-0.34%)
Apr 02, 2020 8.590 8.790 8.590 8.790 2,903 +0.39(+4.64%)
Apr 01, 2020 8.770 8.770 8.210 8.400 2,953 -1.08(-11.39%)
Mar 31, 2020 9.520 9.520 9.280 9.480 54,874 +0.69(+7.85%)
Mar 30, 2020 9.058 9.210 8.790 8.790 4,448 -0.26(-2.87%)
Mar 27, 2020 8.740 9.050 8.470 9.050 2,400 +0.28(+3.20%)
Mar 26, 2020 8.545 8.770 8.380 8.770 1,458 +0.01(+0.11%)
Mar 25, 2020 8.550 8.760 8.330 8.760 44,565 +0.45(+5.35%)
Mar 24, 2020 8.510 8.510 7.860 8.315 14,939 +0.55(+7.15%)
Mar 23, 2020 7.780 8.400 7.760 7.760 3,868 -0.30(-3.72%)
Mar 20, 2020 8.578 8.650 7.890 8.060 1,200 -0.32(-3.82%)
Mar 19, 2020 8.830 9.450 8.380 8.380 4,603 -0.38(-4.34%)
Mar 18, 2020 8.160 8.760 8.060 8.760 1,187 +0.26(+3.06%)
Mar 17, 2020 8.010 8.500 7.810 8.500 1,337 +0.85(+11.11%)
Mar 16, 2020 7.630 8.090 7.630 7.650 2,312 -0.29(-3.65%)
Mar 13, 2020 7.848 7.940 7.550 7.940 4,500 +1.12(+16.42%)
Mar 12, 2020 8.085 8.085 6.820 6.820 1,290 -1.98(-22.54%)
Mar 11, 2020 9.000 9.000 8.805 8.805 17,475 -0.29(-3.24%)
Mar 10, 2020 9.210 9.210 8.900 9.100 1,645 -0.24(-2.57%)
Mar 09, 2020 9.530 9.660 9.010 9.340 1,679 -1.01(-9.76%)
Mar 06, 2020 10.35 10.35 10.35 10.35 1,400 -0.42(-3.90%)
Mar 05, 2020 10.77 10.77 10.77 10.77 1,605 -0.08(-0.74%)
Mar 04, 2020 10.48 10.85 10.48 10.85 19,439 +0.70(+6.87%)
Mar 03, 2020 10.08 10.35 10.08 10.15 873 +0.02(+0.17%)
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.