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

Snam Rete Gas ADR (OP: SNMRY )

9.700 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 16, 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, 2017 7.970 7.970 7.930 7.930 7,288 -0.04(-0.48%)
Feb 27, 2017 7.968 7.968 7.968 7.968 125 +0.09(+1.12%)
Feb 24, 2017 7.990 7.990 7.880 7.880 767 -0.13(-1.62%)
Feb 23, 2017 8.010 8.010 8.010 8.010 617 +0.07(+0.88%)
Feb 22, 2017 7.922 7.960 7.922 7.940 2,682 -0.07(-0.87%)
Feb 21, 2017 8.020 8.020 7.980 8.010 1,296 +0.02(+0.25%)
Feb 17, 2017 7.990 7.990 7.990 0 -0.03(-0.37%)
Feb 16, 2017 8.090 8.090 8.020 8.020 2,175 +0.11(+1.39%)
Feb 15, 2017 7.890 7.955 7.890 7.910 5,007 +0.00(+0.00%)
Feb 14, 2017 8.020 8.020 7.910 7.910 2,416 -0.06(-0.75%)
Feb 13, 2017 8.050 8.090 7.970 7.970 1,898 +0.06(+0.76%)
Feb 10, 2017 7.975 8.050 7.910 7.910 2,463 -0.09(-1.12%)
Feb 09, 2017 7.976 8.000 7.950 8.000 2,279 -0.01(-0.12%)
Feb 08, 2017 7.966 8.010 7.920 8.010 1,495 +0.33(+4.30%)
Feb 07, 2017 7.680 7.680 7.680 7.680 3,755 -0.07(-0.90%)
Feb 06, 2017 7.730 7.750 7.730 7.750 300 -0.04(-0.51%)
Feb 03, 2017 7.810 7.880 7.790 7.790 1,256 +0.03(+0.39%)
Feb 02, 2017 7.680 7.760 7.660 7.760 4,142 +0.20(+2.65%)
Feb 01, 2017 7.560 7.560 7.560 7.560 215 +0.03(+0.40%)
Jan 31, 2017 7.540 7.650 7.530 7.530 6,230 -0.02(-0.26%)
Jan 30, 2017 7.620 7.510 7.550 3,343 -0.08(-1.05%)
Jan 27, 2017 7.620 7.700 7.620 7.630 20,496 -0.75(-8.95%)
Jan 26, 2017 7.620 8.380 7.620 8.380 1,737 +0.00(+0.00%)
Jan 25, 2017 7.720 8.380 7.720 8.380 1,715 +0.00(+0.00%)
Jan 24, 2017 8.430 8.430 7.800 8.380 2,899 +0.43(+5.41%)
Jan 23, 2017 7.950 8.030 7.950 7.950 2,844 +0.24(+3.11%)
Jan 20, 2017 8.430 8.430 7.710 7.710 2,530 -0.66(-7.89%)
Jan 19, 2017 7.910 8.370 7.910 8.370 1,372 +0.39(+4.89%)
Jan 18, 2017 8.000 8.000 7.980 7.980 1,748 +0.05(+0.63%)
Jan 17, 2017 7.980 7.980 7.930 7.930 2,017 -0.05(-0.63%)
Jan 13, 2017 7.980 7.980 7.980 0 -0.12(-1.48%)
Jan 12, 2017 7.900 8.100 7.900 8.100 2,367 +0.22(+2.79%)
Jan 11, 2017 8.370 8.370 7.880 7.880 7,710 -0.60(-7.08%)
Jan 10, 2017 8.000 8.480 8.000 8.480 5,140 -0.07(-0.82%)
Jan 09, 2017 8.000 8.550 8.000 8.550 5,033 +0.40(+4.91%)
Jan 06, 2017 8.200 8.200 8.150 8.150 356 -0.41(-4.79%)
Jan 04, 2017 8.560 8.560 8.560 64 +0.76(+9.74%)
Jan 03, 2017 7.800 7.800 7.800 7.800 282 -0.64(-7.58%)
Dec 30, 2016 8.440 8.440 8.440 0 +0.32(+3.94%)
Dec 29, 2016 8.300 8.300 8.120 8.120 983 +0.22(+2.78%)
Dec 28, 2016 7.900 7.900 7.900 7.900 385 +0.10(+1.28%)
Dec 27, 2016 8.530 8.570 7.800 7.800 2,711 -0.20(-2.50%)
Dec 23, 2016 8.000 8.000 8.000 0 +0.20(+2.56%)
Dec 22, 2016 7.800 7.900 7.800 7.800 1,330 -0.11(-1.39%)
Dec 21, 2016 7.900 8.000 7.900 7.910 3,405 -0.07(-0.88%)
Dec 20, 2016 7.950 7.980 7.950 7.980 987 +0.03(+0.38%)
Dec 19, 2016 8.090 8.140 7.950 7.950 6,752 +0.27(+3.52%)
Dec 16, 2016 7.660 8.560 7.660 7.680 10,465 -0.05(-0.65%)
Dec 15, 2016 7.670 8.560 7.670 7.730 1,779 -0.07(-0.90%)
Dec 14, 2016 7.840 7.942 7.800 7.800 13,255 -0.05(-0.64%)
Dec 13, 2016 7.460 8.710 7.460 7.850 5,565 +0.22(+2.88%)
Dec 12, 2016 7.630 7.670 7.630 7.630 3,980 +0.00(+0.00%)
Dec 09, 2016 7.540 9.940 7.520 7.630 6,243 +0.08(+1.06%)
Dec 08, 2016 7.460 8.760 7.460 7.550 1,046 -0.21(-2.71%)
Dec 07, 2016 7.610 7.760 7.610 7.760 2,732 -0.07(-0.89%)
Dec 06, 2016 7.720 7.830 7.695 7.830 2,575 +0.41(+5.53%)
Dec 05, 2016 7.300 7.460 7.300 7.420 18,475 +0.24(+3.34%)
Dec 02, 2016 7.170 7.950 7.170 7.180 14,103 -0.77(-9.69%)
Dec 01, 2016 7.550 8.810 7.220 7.950 12,247 -1.53(-16.14%)
Nov 30, 2016 8.690 9.490 8.650 9.480 3,263 +0.98(+11.53%)
Nov 29, 2016 8.550 9.440 8.500 8.500 522 +0.00(+0.00%)
Nov 28, 2016 9.470 9.470 8.500 8.500 274 -0.99(-10.43%)
Nov 25, 2016 9.490 9.490 9.490 9.490 238 +0.95(+11.12%)
Nov 23, 2016 8.540 8.540 8.540 0 +0.04(+0.47%)
Nov 22, 2016 8.500 8.500 8.500 8.500 594 -0.50(-5.56%)
Nov 18, 2016 9.000 9.000 9.000 42 -0.47(-4.96%)
Nov 16, 2016 9.470 9.470 9.470 0 +0.72(+8.23%)
Nov 15, 2016 8.050 8.750 8.050 8.750 1,461 -0.25(-2.78%)
Nov 14, 2016 9.050 9.050 9.000 9.000 485 +0.25(+2.86%)
Nov 11, 2016 9.850 9.850 8.750 8.750 3,164 -0.10(-1.13%)
Nov 10, 2016 9.550 9.710 8.850 8.850 1,522 -1.00(-10.15%)
Nov 09, 2016 10.64 10.64 9.850 9.850 699 +0.20(+2.07%)
Nov 08, 2016 9.100 10.25 9.010 9.650 13,917 +0.15(+1.58%)
Nov 07, 2016 8.608 9.900 8.608 9.500 14,645 -0.57(-5.66%)
Nov 04, 2016 10.06 10.15 9.980 10.07 1,970 +0.12(+1.21%)
Nov 03, 2016 9.950 9.950 9.950 9.950 166 -0.10(-1.00%)
Nov 02, 2016 10.22 10.22 10.05 10.05 4,963 -0.21(-2.05%)
Nov 01, 2016 10.41 10.46 10.26 10.26 1,846 -0.28(-2.66%)
Oct 31, 2016 10.54 10.54 10.54 10.54 244 -0.02(-0.19%)
Oct 28, 2016 10.44 10.56 10.39 10.56 914 +0.09(+0.86%)
Oct 27, 2016 10.47 10.47 10.47 10.47 394 +0.03(+0.29%)
Oct 26, 2016 10.48 10.48 10.44 10.44 1,043 -0.01(-0.10%)
Oct 25, 2016 10.45 10.45 10.45 10.45 1,934 +0.13(+1.26%)
Oct 24, 2016 10.40 10.40 10.32 10.32 831 -0.16(-1.53%)
Oct 21, 2016 10.48 10.48 10.48 10.48 290 -0.10(-0.95%)
Oct 20, 2016 10.67 10.67 10.58 10.58 883 -0.07(-0.66%)
Oct 19, 2016 10.65 10.65 10.65 10.65 964 +0.04(+0.38%)
Oct 18, 2016 10.65 10.65 10.61 10.61 8,097 +0.21(+2.02%)
Oct 17, 2016 10.33 10.40 10.28 10.40 4,482 +0.09(+0.87%)
Oct 14, 2016 10.35 10.42 10.31 10.31 2,422 -0.05(-0.48%)
Oct 13, 2016 10.26 10.36 10.26 10.36 377 +0.07(+0.72%)
Oct 12, 2016 10.25 10.29 10.25 10.29 8,712 +0.04(+0.35%)
Oct 11, 2016 10.31 10.31 10.25 10.25 1,976 -0.05(-0.49%)
Oct 10, 2016 10.30 10.30 10.30 10.30 5,938 +0.03(+0.24%)
Oct 07, 2016 10.43 10.53 10.18 10.28 9,447 -0.23(-2.24%)
Oct 06, 2016 10.51 10.53 10.51 10.51 2,486 +0.01(+0.10%)
Oct 05, 2016 10.54 10.54 10.50 10.50 778 -0.24(-2.23%)
Oct 04, 2016 10.74 10.74 10.74 10.74 415 -0.14(-1.29%)
Oct 03, 2016 10.99 10.99 10.88 10.88 721 -0.12(-1.09%)
Sep 30, 2016 11.00 11.00 11.00 11.00 85 +0.00(+0.00%)
Sep 29, 2016 11.00 11.00 11.00 11.00 233 -0.01(-0.09%)
Sep 28, 2016 11.00 11.01 10.98 11.01 551 +0.00(+0.00%)
Sep 27, 2016 10.97 11.05 10.96 11.01 2,244 +0.15(+1.38%)
Sep 26, 2016 10.93 10.93 10.86 10.86 3,516 -0.05(-0.46%)
Sep 23, 2016 10.91 11.00 10.89 10.91 1,346 -0.12(-1.09%)
Sep 22, 2016 11.03 11.04 11.02 11.03 3,335 +0.28(+2.60%)
Sep 21, 2016 10.71 10.83 10.64 10.75 6,284 -0.03(-0.28%)
Sep 20, 2016 10.82 10.82 10.77 10.78 1,150 -0.09(-0.83%)
Sep 19, 2016 10.84 10.87 10.80 10.87 947 +0.11(+1.02%)
Sep 16, 2016 10.69 10.76 10.62 10.76 3,626 -0.14(-1.33%)
Sep 15, 2016 11.01 11.01 10.90 10.90 1,467 -0.01(-0.05%)
Sep 14, 2016 10.91 10.91 10.91 10.91 924 -0.02(-0.18%)
Sep 13, 2016 10.91 10.93 10.87 10.93 2,558 -0.21(-1.89%)
Sep 12, 2016 11.07 11.15 10.98 11.14 2,483 +0.09(+0.81%)
Sep 09, 2016 11.06 11.06 10.99 11.05 543 -0.25(-2.21%)
Sep 08, 2016 11.32 11.36 11.26 11.30 3,178 +0.02(+0.18%)
Sep 07, 2016 11.21 11.28 11.21 11.28 995 +0.01(+0.09%)
Sep 06, 2016 11.22 11.27 11.22 11.27 2,727 +0.11(+0.99%)
Sep 02, 2016 11.16 11.16 11.16 0 +0.05(+0.45%)
Sep 01, 2016 11.11 11.12 11.10 11.11 3,602 +0.00(+0.00%)
Aug 31, 2016 11.12 11.12 11.05 11.11 1,694 +0.00(+0.00%)
Aug 30, 2016 11.07 11.11 11.07 11.11 815 -0.16(-1.42%)
Aug 29, 2016 11.17 11.27 11.16 11.27 3,406 -0.07(-0.62%)
Aug 26, 2016 11.22 11.34 11.22 11.34 3,788 +0.05(+0.44%)
Aug 25, 2016 11.29 11.29 11.25 11.29 4,066 +0.15(+1.35%)
Aug 24, 2016 11.22 11.27 11.14 11.14 5,155 -0.07(-0.62%)
Aug 23, 2016 11.27 11.33 11.21 11.21 1,805 +0.00(+0.00%)
Aug 22, 2016 11.08 11.21 11.08 11.21 307 +0.07(+0.63%)
Aug 19, 2016 11.20 11.20 11.14 11.14 1,981 -0.19(-1.68%)
Aug 18, 2016 11.28 11.33 11.27 11.33 7,516 +0.13(+1.16%)
Aug 17, 2016 11.30 11.30 11.20 11.20 726 -0.20(-1.77%)
Aug 16, 2016 11.42 11.42 11.40 11.40 4,091 +0.01(+0.11%)
Aug 15, 2016 11.39 11.39 11.39 11.39 1,137 +0.04(+0.35%)
Aug 12, 2016 11.36 11.36 11.24 11.35 4,599 +0.06(+0.53%)
Aug 11, 2016 11.38 11.38 11.25 11.29 332,218 +0.03(+0.27%)
Aug 10, 2016 11.24 11.26 11.21 11.26 1,214 +0.06(+0.54%)
Aug 09, 2016 11.20 11.20 11.20 11.20 200 -0.04(-0.32%)
Aug 05, 2016 11.24 11.24 11.24 52 +0.08(+0.68%)
Aug 04, 2016 11.19 11.21 11.16 11.16 4,766 -0.14(-1.24%)
Aug 03, 2016 11.20 11.30 11.20 11.30 696 -0.03(-0.30%)
Aug 02, 2016 11.35 11.35 11.33 11.33 5,044 -0.01(-0.05%)
Aug 01, 2016 11.42 11.42 11.34 11.34 1,552 -0.25(-2.16%)
Jul 29, 2016 11.59 11.59 11.59 11.59 184 +0.05(+0.43%)
Jul 28, 2016 11.52 11.54 11.34 11.54 591 +0.17(+1.50%)
Jul 27, 2016 11.42 11.42 11.37 11.37 1,196 +0.10(+0.89%)
Jul 26, 2016 11.35 11.38 11.27 11.27 2,223 +0.06(+0.54%)
Jul 25, 2016 11.21 11.31 11.21 11.21 820 -0.07(-0.62%)
Jul 22, 2016 11.28 11.28 11.26 11.28 13,820 +0.00(+0.00%)
Jul 21, 2016 11.32 11.35 11.28 11.28 3,908 -0.07(-0.60%)
Jul 20, 2016 11.54 11.54 11.32 11.35 2,688 +0.09(+0.78%)
Jul 19, 2016 11.26 11.26 11.26 11.26 519 -0.17(-1.47%)
Jul 18, 2016 11.43 11.43 11.43 11.43 220 -0.03(-0.28%)
Jul 15, 2016 11.63 11.63 11.46 11.46 1,023 +0.14(+1.24%)
Jul 14, 2016 11.37 11.37 11.32 11.32 1,267 -0.12(-1.05%)
Jul 13, 2016 11.42 11.44 11.42 11.44 1,114 -0.18(-1.55%)
Jul 12, 2016 11.62 11.62 11.62 11.62 396 +0.16(+1.40%)
Jul 11, 2016 11.47 11.51 11.46 11.46 9,066 -0.05(-0.43%)
Jul 08, 2016 11.55 11.65 11.51 11.51 2,556 +0.04(+0.35%)
Jul 07, 2016 11.62 11.62 11.47 11.47 679 -0.33(-2.80%)
Jul 05, 2016 11.86 11.93 11.80 11.80 15,391 +0.03(+0.25%)
Jun 30, 2016 11.77 11.77 11.77 0 +0.11(+0.94%)
Jun 29, 2016 11.66 11.66 11.66 11.66 683 +0.69(+6.29%)
Jun 28, 2016 11.14 11.14 10.97 10.97 783 +0.51(+4.88%)
Jun 27, 2016 10.50 10.50 10.46 10.46 2,726 -0.14(-1.32%)
Jun 24, 2016 10.75 10.75 10.52 10.60 2,755 -0.85(-7.42%)
Jun 22, 2016 11.45 11.45 11.45 45 -0.17(-1.46%)
Jun 21, 2016 11.62 11.62 11.62 11.62 183 +0.09(+0.78%)
Jun 20, 2016 11.53 11.53 11.53 11.53 4,426 +0.07(+0.61%)
Jun 17, 2016 11.28 11.46 11.25 11.46 5,719 +0.42(+3.80%)
Jun 16, 2016 10.93 11.04 10.93 11.04 2,235 -0.11(-0.99%)
Jun 15, 2016 11.31 11.31 11.15 11.15 524 +0.09(+0.81%)
Jun 13, 2016 11.06 11.06 11.06 65 -0.45(-3.91%)
Jun 09, 2016 11.51 11.51 11.51 175 -0.02(-0.17%)
Jun 08, 2016 11.53 11.53 11.53 11.53 683 -0.15(-1.28%)
Jun 07, 2016 11.56 11.68 11.45 11.68 922 +0.27(+2.37%)
Jun 06, 2016 11.43 11.43 11.41 11.41 612 -0.00(-0.02%)
Jun 03, 2016 11.43 11.43 11.33 11.41 1,198 +0.13(+1.17%)
Jun 02, 2016 11.28 11.28 11.28 11.28 170 +0.02(+0.18%)
Jun 01, 2016 11.39 11.39 11.26 11.26 257 -0.07(-0.62%)
May 27, 2016 11.33 11.33 11.33 32 +0.05(+0.44%)
May 26, 2016 11.32 11.32 11.28 11.28 1,395 +0.06(+0.53%)
May 25, 2016 11.22 11.22 11.22 11.22 313 +0.03(+0.27%)
May 24, 2016 11.20 11.20 11.19 11.19 10,659 +0.12(+1.04%)
May 23, 2016 11.07 11.07 11.07 11.07 303 -0.20(-1.73%)
May 20, 2016 11.39 11.39 11.27 11.27 388 -0.17(-1.49%)
May 19, 2016 11.44 11.44 11.44 11.44 280 -0.12(-1.04%)
May 18, 2016 11.52 11.56 11.52 11.56 660 +0.02(+0.17%)
May 17, 2016 11.71 11.71 11.54 11.54 1,487 -0.20(-1.70%)
May 16, 2016 11.75 11.75 11.74 11.74 1,284 +0.02(+0.17%)
May 13, 2016 11.86 11.86 11.60 11.72 2,775 +0.18(+1.58%)
May 12, 2016 11.51 11.73 11.44 11.54 2,891 -0.47(-3.93%)
May 11, 2016 12.01 12.01 12.01 12.01 422 -0.13(-1.09%)
May 10, 2016 12.06 12.14 12.06 12.14 962 +0.12(+1.01%)
May 06, 2016 12.02 12.02 12.02 81 -0.07(-0.58%)
May 05, 2016 12.09 12.09 12.08 12.09 4,940 -0.12(-0.98%)
May 04, 2016 12.31 12.31 12.21 12.21 777 -0.03(-0.25%)
May 03, 2016 12.24 12.24 12.24 12.24 279 -0.02(-0.16%)
May 02, 2016 12.30 12.30 12.26 12.26 670 +0.16(+1.32%)
Apr 29, 2016 12.15 12.15 12.10 12.10 8,328 +0.08(+0.67%)
Apr 28, 2016 12.08 12.08 12.02 12.02 2,303 +0.07(+0.59%)
Apr 27, 2016 11.95 11.95 11.95 11.95 490 +0.14(+1.19%)
Apr 26, 2016 11.86 11.86 11.81 11.81 887 +0.12(+1.03%)
Apr 25, 2016 11.69 11.69 11.69 11.69 1,844 -0.09(-0.76%)
Apr 22, 2016 11.82 11.82 11.65 11.78 2,683 +0.16(+1.38%)
Apr 21, 2016 11.75 11.81 11.58 11.62 61,408 -0.65(-5.30%)
Apr 19, 2016 12.27 12.27 12.27 36 -0.08(-0.65%)
Apr 18, 2016 12.20 12.35 12.20 12.35 594 +0.20(+1.65%)
Apr 15, 2016 12.36 12.36 12.15 12.15 917 -0.29(-2.33%)
Apr 14, 2016 12.43 12.44 12.43 12.44 1,069 +0.20(+1.63%)
Apr 13, 2016 12.24 12.27 12.24 12.24 624 -0.09(-0.73%)
Apr 12, 2016 12.29 12.46 12.29 12.33 2,033 -0.09(-0.76%)
Apr 11, 2016 12.54 12.54 12.42 12.42 1,074 +0.00(+0.03%)
Apr 08, 2016 12.41 12.46 12.41 12.42 3,599 +0.08(+0.65%)
Apr 07, 2016 12.32 12.34 12.32 12.34 778 -0.28(-2.22%)
Apr 06, 2016 12.62 12.62 12.62 12.62 549 +0.44(+3.61%)
Apr 05, 2016 12.28 12.35 12.18 12.18 4,479 -0.22(-1.77%)
Apr 04, 2016 12.40 12.40 12.24 12.40 1,171 +0.02(+0.16%)
Apr 01, 2016 12.43 12.43 12.38 12.38 744 -0.18(-1.43%)
Mar 31, 2016 12.43 12.56 12.43 12.56 1,789 +0.17(+1.37%)
Mar 30, 2016 12.33 12.45 12.33 12.39 42,445 +0.29(+2.40%)
Mar 29, 2016 12.10 12.27 12.10 12.10 6,186 -0.06(-0.49%)
Mar 28, 2016 12.16 12.17 11.97 12.16 4,073 +0.22(+1.88%)
Mar 24, 2016 11.94 11.94 11.94 0 +0.12(+1.02%)
Mar 23, 2016 11.81 11.81 11.81 11.81 415 +0.15(+1.33%)
Mar 22, 2016 11.88 11.95 11.66 11.66 2,218 -0.06(-0.51%)
Mar 21, 2016 11.78 11.78 11.70 11.72 6,643 +0.08(+0.69%)
Mar 18, 2016 11.68 11.68 11.64 11.64 425 -0.01(-0.09%)
Mar 17, 2016 11.66 11.66 11.65 11.65 695 +0.46(+4.11%)
Mar 15, 2016 11.19 11.19 11.19 48 -0.18(-1.58%)
Mar 14, 2016 11.35 11.37 11.18 11.37 1,790 +0.11(+0.98%)
Mar 11, 2016 11.32 11.43 11.26 11.26 733 +0.23(+2.09%)
Mar 10, 2016 11.25 11.25 11.03 11.03 1,041 +0.30(+2.80%)
Mar 09, 2016 10.73 10.73 10.73 10.73 762 +0.06(+0.56%)
Mar 08, 2016 10.67 10.67 10.67 10.67 200 -0.29(-2.65%)
Mar 04, 2016 10.96 10.96 10.96 0 +0.09(+0.83%)
Mar 03, 2016 10.79 10.87 10.79 10.87 2,577 +0.20(+1.87%)
Mar 02, 2016 10.85 10.87 10.67 10.67 3,193 -0.19(-1.75%)
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.