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 (%)
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%)
Aug 01, 2018 8.290 8.447 8.270 8.270 16,734 -0.38(-4.39%)
Jul 31, 2018 8.710 8.710 8.430 8.650 1,080 -0.03(-0.35%)
Jul 30, 2018 8.437 8.680 8.437 8.680 2,300 +0.20(+2.36%)
Jul 27, 2018 8.480 8.480 8.480 8.480 100 -0.26(-2.97%)
Jul 26, 2018 8.420 8.740 8.420 8.740 2,111 +0.19(+2.22%)
Jul 25, 2018 8.670 8.670 8.380 8.550 2,870 +0.05(+0.59%)
Jul 24, 2018 8.340 8.640 8.340 8.500 4,410 +0.07(+0.83%)
Jul 23, 2018 8.500 8.500 8.430 8.430 1,361 -0.05(-0.59%)
Jul 20, 2018 8.560 8.560 8.480 8.480 2,169 +0.04(+0.47%)
Jul 19, 2018 8.470 8.470 8.440 8.440 2,125 +0.01(+0.12%)
Jul 18, 2018 8.535 8.535 8.430 8.430 60,150 +0.00(+0.00%)
Jul 17, 2018 8.650 8.650 8.420 8.430 7,584 +0.01(+0.12%)
Jul 16, 2018 8.560 8.560 8.420 8.420 5,218 -0.14(-1.64%)
Jul 13, 2018 8.560 8.560 8.560 8.560 5,954 -0.05(-0.58%)
Jul 12, 2018 8.610 8.610 8.610 8.610 310 +0.37(+4.49%)
Jul 11, 2018 8.540 8.540 8.240 8.240 3,741 -0.36(-4.19%)
Jul 10, 2018 8.320 8.600 8.320 8.600 1,514 -0.07(-0.81%)
Jul 09, 2018 8.670 8.670 8.670 8.670 1,098 +0.26(+3.09%)
Jul 06, 2018 8.410 8.410 8.410 8.410 1,484 +0.00(+0.00%)
Jul 05, 2018 8.510 8.510 8.250 8.410 4,476 -0.11(-1.29%)
Jul 03, 2018 8.520 8.520 8.520 0 +0.29(+3.52%)
Jul 02, 2018 8.265 8.360 8.230 8.230 5,046 -0.10(-1.20%)
Jun 29, 2018 8.330 8.330 8.330 8.330 1,148 -0.06(-0.72%)
Jun 28, 2018 8.230 8.390 8.080 8.390 1,785 +0.28(+3.45%)
Jun 27, 2018 8.300 8.350 8.100 8.110 3,238 -0.22(-2.64%)
Jun 26, 2018 8.100 8.330 8.100 8.330 468 +0.35(+4.39%)
Jun 25, 2018 8.115 8.280 7.960 7.980 2,731 -0.09(-1.08%)
Jun 22, 2018 8.170 8.190 8.068 8.068 5,312 -0.00(-0.03%)
Jun 21, 2018 7.995 8.120 7.950 8.070 6,667 -0.15(-1.88%)
Jun 20, 2018 8.310 8.310 8.120 8.225 2,335 -0.09(-1.02%)
Jun 19, 2018 8.060 8.310 8.060 8.310 982 +0.10(+1.22%)
Jun 18, 2018 7.850 8.210 7.850 8.210 2,909 -0.19(-2.26%)
Jun 15, 2018 8.430 8.430 8.400 8.400 6,220 -0.16(-1.87%)
Jun 14, 2018 8.240 8.560 8.240 8.560 5,335 +0.40(+4.90%)
Jun 13, 2018 8.220 8.550 8.160 8.160 103,700 -0.28(-3.32%)
Jun 12, 2018 8.540 8.600 8.360 8.440 151,434 -0.15(-1.75%)
Jun 11, 2018 8.140 8.590 8.140 8.590 126,200 +0.46(+5.66%)
Jun 08, 2018 8.008 8.130 8.008 8.130 1,242 -0.08(-1.03%)
Jun 07, 2018 8.340 8.340 8.140 8.215 3,629 -0.11(-1.26%)
Jun 06, 2018 8.240 8.410 8.240 8.320 5,648 +0.00(+0.00%)
Jun 05, 2018 8.400 8.400 8.310 8.320 3,150 -0.16(-1.89%)
Jun 04, 2018 8.220 8.480 8.220 8.480 2,400 +0.11(+1.31%)
Jun 01, 2018 8.300 8.370 8.270 8.370 3,609 +0.27(+3.33%)
May 31, 2018 8.330 8.330 8.100 8.100 2,989 -0.15(-1.82%)
May 30, 2018 8.213 8.340 8.210 8.250 6,336 +0.40(+5.10%)
May 29, 2018 8.240 8.240 7.850 7.850 1,486 -0.56(-6.71%)
May 25, 2018 8.415 8.415 8.415 0 -0.15(-1.69%)
May 24, 2018 8.890 8.890 8.560 8.560 852 -0.19(-2.17%)
May 23, 2018 8.820 8.850 8.750 8.750 1,356 -0.07(-0.79%)
May 22, 2018 8.985 8.985 8.820 8.820 927 +0.13(+1.50%)
May 21, 2018 8.690 8.690 8.690 8.690 115 -0.06(-0.69%)
May 18, 2018 9.020 9.020 8.750 8.750 1,145 -0.38(-4.16%)
May 17, 2018 9.130 9.130 9.130 9.130 305 +0.28(+3.16%)
May 16, 2018 8.760 9.040 8.760 8.850 5,060 -0.58(-6.15%)
May 15, 2018 9.430 9.430 9.100 9.430 1,287 -0.04(-0.42%)
May 14, 2018 9.470 9.470 9.470 9.470 585 +0.20(+2.16%)
May 11, 2018 9.380 9.380 9.220 9.270 3,475 +0.22(+2.43%)
May 10, 2018 8.930 9.170 8.930 9.050 4,210 -0.04(-0.44%)
May 09, 2018 9.080 9.180 9.005 9.090 3,784 -0.15(-1.62%)
May 08, 2018 9.360 9.360 9.240 9.240 484 -0.12(-1.28%)
May 07, 2018 9.680 9.680 9.360 9.360 4,436 -0.34(-3.51%)
May 04, 2018 9.700 9.700 9.700 9.700 1,990 +0.17(+1.78%)
May 03, 2018 9.370 9.650 9.370 9.530 1,147 -0.01(-0.10%)
May 02, 2018 9.540 9.540 9.540 9.540 3,425 +0.24(+2.58%)
May 01, 2018 9.620 9.730 9.300 9.300 2,090 -0.14(-1.48%)
Apr 30, 2018 9.740 9.740 9.440 9.440 2,825 -0.31(-3.18%)
Apr 27, 2018 9.590 9.750 9.590 9.750 1,839 +0.20(+2.04%)
Apr 26, 2018 9.660 9.660 9.555 9.555 956 -0.05(-0.57%)
Apr 25, 2018 9.610 9.610 9.610 9.610 1,855 +0.15(+1.59%)
Apr 24, 2018 9.620 9.620 9.460 9.460 296 +0.30(+3.28%)
Apr 23, 2018 9.500 9.500 9.160 9.160 5,379 -0.13(-1.40%)
Apr 20, 2018 9.610 9.610 9.290 9.290 2,670 -0.05(-0.54%)
Apr 19, 2018 9.260 9.340 9.260 9.340 528 +0.04(+0.43%)
Apr 18, 2018 9.620 9.620 9.300 9.300 2,284 -0.32(-3.33%)
Apr 17, 2018 9.620 9.620 9.620 9.620 5,041 +0.10(+1.05%)
Apr 16, 2018 9.520 9.520 9.520 9.520 2,980 +0.24(+2.59%)
Apr 13, 2018 9.220 9.340 9.220 9.280 1,270 -0.11(-1.17%)
Apr 12, 2018 9.540 9.540 9.390 9.390 1,019 +0.13(+1.40%)
Apr 11, 2018 9.590 9.590 9.260 9.260 4,840 -0.33(-3.44%)
Apr 10, 2018 9.590 9.590 9.590 9.590 715 +0.04(+0.47%)
Apr 09, 2018 9.680 9.680 9.420 9.545 8,807 +0.37(+3.98%)
Apr 06, 2018 9.500 9.500 9.180 9.180 1,338 -0.07(-0.76%)
Apr 05, 2018 9.350 9.350 9.250 9.250 1,060 -0.04(-0.43%)
Apr 04, 2018 9.340 9.340 9.290 9.290 62,257 +0.33(+3.64%)
Apr 03, 2018 9.220 9.220 8.940 8.964 2,059 -0.09(-1.01%)
Apr 02, 2018 9.340 9.370 8.940 9.055 4,802 -0.29(-3.05%)
Mar 29, 2018 9.340 9.340 9.340 0 +0.30(+3.32%)
Mar 28, 2018 9.360 9.360 9.040 9.040 3,215 +0.22(+2.49%)
Mar 26, 2018 8.820 8.820 8.820 131 -0.05(-0.56%)
Mar 23, 2018 9.210 9.210 8.870 8.870 590 -0.08(-0.89%)
Mar 21, 2018 8.950 8.950 8.950 35 +0.00(+0.00%)
Mar 20, 2018 9.050 9.050 8.900 8.950 2,895 -0.15(-1.65%)
Mar 19, 2018 9.200 9.200 9.030 9.100 4,488 -0.18(-1.94%)
Mar 16, 2018 9.280 9.280 9.280 9.280 250 -0.01(-0.11%)
Mar 15, 2018 9.290 9.290 9.290 9.290 770 -0.01(-0.11%)
Mar 14, 2018 9.300 9.300 9.300 9.300 975 -0.11(-1.17%)
Mar 13, 2018 9.090 9.410 9.090 9.410 3,915 +0.14(+1.51%)
Mar 12, 2018 9.270 9.270 9.270 9.270 1,310 +0.37(+4.16%)
Mar 09, 2018 8.900 8.900 8.900 8.900 2,392 -0.18(-1.98%)
Mar 08, 2018 9.310 9.310 9.080 9.080 1,245 +0.11(+1.23%)
Mar 07, 2018 8.970 9.240 8.970 8.970 1,360 -0.24(-2.61%)
Mar 06, 2018 8.900 9.210 8.900 9.210 526 +0.49(+5.62%)
Mar 05, 2018 8.710 9.030 8.710 8.720 2,524 -0.33(-3.65%)
Mar 02, 2018 8.710 9.050 8.710 9.050 4,685 +0.30(+3.43%)
Mar 01, 2018 9.140 9.140 8.750 8.750 623 -0.40(-4.37%)
Feb 28, 2018 9.150 9.150 8.890 9.150 1,847 -0.09(-0.97%)
Feb 27, 2018 8.930 9.240 8.930 9.240 520 -0.06(-0.65%)
Feb 26, 2018 9.250 9.300 9.210 9.300 5,380 -0.12(-1.27%)
Feb 23, 2018 9.070 9.420 9.070 9.420 2,955 +0.58(+6.57%)
Feb 22, 2018 9.100 9.100 8.810 8.839 4,044 +0.06(+0.67%)
Feb 21, 2018 8.820 8.880 8.780 8.780 17,487 -0.04(-0.45%)
Feb 20, 2018 8.845 8.845 8.820 8.820 1,487 -0.51(-5.47%)
Feb 16, 2018 9.330 9.330 9.330 0 +0.22(+2.41%)
Feb 15, 2018 9.290 9.290 9.110 9.110 9,013 -0.17(-1.83%)
Feb 14, 2018 9.050 9.280 9.050 9.280 4,267 +0.29(+3.23%)
Feb 13, 2018 9.140 9.140 8.970 8.990 9,047 +0.02(+0.22%)
Feb 12, 2018 8.970 8.970 8.970 8.970 1,072 +0.43(+5.04%)
Feb 09, 2018 8.550 8.780 8.540 8.540 1,847 -0.51(-5.64%)
Feb 08, 2018 9.030 9.050 9.030 9.050 611 -0.04(-0.44%)
Feb 07, 2018 9.220 9.220 8.960 9.090 1,445 +0.03(+0.33%)
Feb 06, 2018 9.220 9.420 9.060 9.060 3,147 -0.27(-2.89%)
Feb 05, 2018 9.580 9.580 9.330 9.330 1,213 -0.07(-0.74%)
Feb 02, 2018 9.720 9.720 9.400 9.400 1,976 -0.20(-2.08%)
Feb 01, 2018 9.850 9.850 9.600 9.600 1,785 -0.01(-0.10%)
Jan 31, 2018 9.890 9.890 9.610 9.610 1,180 -0.23(-2.34%)
Jan 30, 2018 9.570 9.840 9.540 9.840 1,287 -0.01(-0.05%)
Jan 29, 2018 9.850 9.920 9.780 9.845 1,925 -0.24(-2.43%)
Jan 26, 2018 10.00 10.09 9.950 10.09 884 +0.26(+2.64%)
Jan 25, 2018 9.800 9.830 9.710 9.830 8,423 +0.21(+2.18%)
Jan 24, 2018 9.650 9.970 9.620 9.620 1,982 -0.10(-1.03%)
Jan 23, 2018 9.720 9.720 9.720 9.720 1,228 -0.30(-2.99%)
Jan 22, 2018 10.02 10.02 10.02 10.02 8,001 -0.07(-0.69%)
Jan 19, 2018 9.780 10.09 9.780 10.09 640 +0.27(+2.75%)
Jan 16, 2018 9.820 9.820 9.820 126 -0.20(-2.00%)
Jan 12, 2018 10.02 10.02 10.02 0 +0.03(+0.30%)
Jan 09, 2018 9.990 9.990 9.990 57 -0.01(-0.10%)
Jan 08, 2018 9.700 10.00 9.700 10.00 500 -0.07(-0.70%)
Jan 05, 2018 10.07 10.07 10.07 10.07 290 +0.36(+3.71%)
Jan 04, 2018 9.620 9.710 9.620 9.710 496 +0.31(+3.30%)
Jan 03, 2018 9.440 9.680 9.390 9.400 3,061 -0.47(-4.76%)
Jan 02, 2018 9.870 9.870 9.870 9.870 536 +0.06(+0.61%)
Dec 29, 2017 9.810 9.810 9.810 0 -0.06(-0.61%)
Dec 28, 2017 9.870 9.870 9.870 9.870 1,215 +0.00(+0.00%)
Dec 27, 2017 9.870 9.870 9.870 9.870 115 +0.05(+0.51%)
Dec 22, 2017 9.820 9.820 9.820 0 -0.09(-0.91%)
Dec 21, 2017 9.910 9.910 9.910 9.910 535 +0.26(+2.64%)
Dec 20, 2017 9.730 9.730 9.580 9.655 2,778 -0.17(-1.68%)
Dec 19, 2017 9.640 9.820 9.640 9.820 2,641 +0.06(+0.61%)
Dec 18, 2017 9.760 9.760 9.760 9.760 425 +0.00(+0.00%)
Dec 15, 2017 9.760 9.760 9.760 9.760 120 +0.00(+0.00%)
Dec 14, 2017 9.760 9.760 9.760 9.760 3,604 +0.22(+2.31%)
Dec 13, 2017 9.680 9.810 9.540 9.540 2,482 -0.36(-3.64%)
Dec 12, 2017 9.900 10.01 9.900 9.900 995 +0.04(+0.41%)
Dec 11, 2017 10.19 10.19 9.860 9.860 3,145 -0.27(-2.62%)
Dec 08, 2017 10.12 10.12 10.12 10.12 815 -0.11(-1.03%)
Dec 07, 2017 10.23 10.23 10.23 10.23 275 +0.00(+0.00%)
Dec 06, 2017 10.06 10.23 10.06 10.23 810 +0.17(+1.69%)
Dec 05, 2017 10.24 10.24 10.06 10.06 1,153 +0.11(+1.11%)
Dec 04, 2017 9.950 10.16 9.950 9.950 940 -0.23(-2.26%)
Dec 01, 2017 10.18 10.18 10.18 10.18 375 +0.10(+0.99%)
Nov 30, 2017 10.00 10.10 10.00 10.08 16,594 +0.22(+2.23%)
Nov 29, 2017 9.888 9.888 9.860 9.860 4,000 +0.04(+0.41%)
Nov 28, 2017 9.820 9.820 9.820 9.820 413 +0.01(+0.10%)
Nov 27, 2017 10.14 10.14 9.810 9.810 3,216 -0.24(-2.44%)
Nov 24, 2017 10.18 10.18 10.05 10.05 1,705 +0.12(+1.26%)
Nov 22, 2017 9.930 9.930 9.930 9.930 1,801 +0.07(+0.71%)
Nov 21, 2017 10.17 10.17 9.860 9.860 983 +0.01(+0.10%)
Nov 20, 2017 10.09 10.09 9.850 9.850 8,525 -0.15(-1.50%)
Nov 17, 2017 10.07 10.07 10.00 10.00 2,500 -0.08(-0.79%)
Nov 16, 2017 9.980 10.08 9.980 10.08 1,765 -0.11(-1.08%)
Nov 15, 2017 10.10 10.19 10.10 10.19 2,271 -0.16(-1.55%)
Nov 13, 2017 10.35 10.35 10.35 54 -0.02(-0.19%)
Nov 10, 2017 10.40 10.40 10.16 10.37 10,995 +0.01(+0.10%)
Nov 09, 2017 10.25 10.36 10.25 10.36 840 +0.12(+1.17%)
Nov 08, 2017 10.22 10.40 10.22 10.24 892 -0.16(-1.54%)
Nov 07, 2017 10.23 10.40 10.20 10.40 10,000 +0.22(+2.16%)
Nov 06, 2017 10.40 10.40 10.18 10.18 1,004 -0.04(-0.39%)
Nov 03, 2017 10.40 10.40 10.22 10.22 1,228 +0.03(+0.29%)
Nov 02, 2017 10.40 10.40 10.19 10.19 1,160 +0.08(+0.79%)
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.