Saipem SpA (SAPMY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.4100

-0.0300

(-6.82%)

At close: 11:21AM EDT

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	4,000
May 06, 2024	0.3600	0.4400	0.3600	0.4400	0.4400	2,300
May 03, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	5,100
May 02, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	100
May 01, 2024	0.3700	0.4400	0.3700	0.4000	0.4000	1,800
Apr 30, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Apr 29, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Apr 26, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	500
Apr 25, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	200
Apr 24, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	1,300
Apr 23, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Apr 22, 2024	0.5100	0.5100	0.4300	0.4300	0.4300	4,400
Apr 19, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Apr 18, 2024	0.4500	0.4700	0.4300	0.4700	0.4700	31,800
Apr 17, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Apr 16, 2024	0.5100	0.5100	0.4600	0.4600	0.4600	5,900
Apr 15, 2024	0.4800	0.5000	0.4800	0.5000	0.5000	13,800
Apr 12, 2024	0.4700	0.4800	0.4700	0.4800	0.4800	3,000
Apr 11, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	300
Apr 10, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Apr 09, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	600
Apr 08, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	100
Apr 05, 2024	0.4700	0.4800	0.4300	0.4300	0.4300	8,400
Apr 04, 2024	0.4700	0.4800	0.4700	0.4700	0.4700	29,800
Apr 03, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	200
Apr 02, 2024	0.4500	0.4500	0.4300	0.4300	0.4300	65,600
Apr 01, 2024	0.4500	0.4600	0.4300	0.4400	0.4400	4,500
Mar 28, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	100
Mar 27, 2024	0.4600	0.4800	0.4100	0.4800	0.4800	3,300
Mar 26, 2024	0.4800	0.5100	0.4600	0.4600	0.4600	9,600
Mar 25, 2024	0.4000	0.4400	0.4000	0.4400	0.4400	1,500
Mar 22, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	300
Mar 21, 2024	0.4400	0.4600	0.4400	0.4500	0.4500	3,300
Mar 20, 2024	0.4300	0.4600	0.4300	0.4600	0.4600	4,400
Mar 19, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	2,000
Mar 18, 2024	0.4500	0.4500	0.4200	0.4300	0.4300	5,400
Mar 15, 2024	0.4500	0.4500	0.4300	0.4300	0.4300	2,500
Mar 14, 2024	0.4200	0.4400	0.4200	0.4400	0.4400	10,400
Mar 13, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	5,100
Mar 12, 2024	0.3900	0.4300	0.3900	0.4200	0.4200	56,100
Mar 11, 2024	0.3900	0.4200	0.3700	0.3900	0.3900	33,900
Mar 08, 2024	0.4000	0.4000	0.3700	0.3700	0.3700	11,000
Mar 07, 2024	0.4200	0.4200	0.3700	0.3900	0.3900	7,000
Mar 06, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	4,800
Mar 05, 2024	0.3600	0.4000	0.3600	0.3800	0.3800	3,000
Mar 04, 2024	0.3500	0.4000	0.3500	0.3700	0.3700	24,700
Mar 01, 2024	0.3100	0.3400	0.3100	0.3400	0.3400	87,500
Feb 29, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	50,300
Feb 28, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	2,100
Feb 27, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	2,500
Feb 26, 2024	0.2600	0.2600	0.2400	0.2400	0.2400	1,400
Feb 23, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Feb 22, 2024	0.2400	0.2700	0.2400	0.2400	0.2400	26,100
Feb 21, 2024	0.2400	0.2400	0.2300	0.2300	0.2300	200
Feb 20, 2024	0.2500	0.2700	0.2300	0.2500	0.2500	27,800
Feb 16, 2024	0.2700	0.2700	0.2300	0.2500	0.2500	5,800
Feb 15, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	100
Feb 14, 2024	0.2200	0.2300	0.2200	0.2300	0.2300	3,700
Feb 13, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	11,600
Feb 12, 2024	0.2300	0.2400	0.2300	0.2400	0.2400	10,500
Feb 09, 2024	0.2400	0.2600	0.2300	0.2300	0.2300	17,900
Feb 08, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	20,200
Feb 07, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Feb 06, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	1,600
Feb 05, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	1,500
Feb 02, 2024	0.2600	0.3000	0.2600	0.3000	0.3000	12,600
Feb 01, 2024	0.2600	0.2900	0.2600	0.2900	0.2900	9,000
Jan 31, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	15,900
Jan 30, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	600
Jan 29, 2024	0.3000	0.3100	0.2900	0.3100	0.3100	13,300
Jan 26, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	26,100
Jan 25, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	10,000
Jan 24, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jan 23, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	2,100
Jan 22, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jan 19, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jan 18, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jan 17, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	100
Jan 16, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jan 12, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	200
Jan 11, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	1,000
Jan 10, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jan 09, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	200
Jan 08, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	2,000
Jan 05, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jan 04, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	2,600
Jan 03, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	6,000
Jan 02, 2024	0.2900	0.2900	0.2700	0.2700	0.2700	3,800
Dec 29, 2023	0.3200	0.3200	0.3200	0.3200	0.3200	5,000
Dec 28, 2023	0.3100	0.3100	0.2600	0.3100	0.3100	31,900
Dec 27, 2023	0.2900	0.2900	0.2900	0.2900	0.2900	-
Dec 26, 2023	0.2800	0.3100	0.2800	0.2900	0.2900	6,000
Dec 22, 2023	0.2400	0.2400	0.2400	0.2400	0.2400	-
Dec 21, 2023	0.2400	0.2400	0.2400	0.2400	0.2400	400
Dec 20, 2023	0.2700	0.2800	0.2700	0.2800	0.2800	2,400
Dec 19, 2023	0.2400	0.2500	0.2400	0.2500	0.2500	4,900
Dec 18, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	-
Dec 15, 2023	0.2800	0.2800	0.2500	0.2600	0.2600	1,100
Dec 14, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	5,000
Dec 13, 2023	0.2400	0.2800	0.2400	0.2600	0.2600	5,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,290.62+31.15(+0.14%)

S&P 5005,187.70+6.96(+0.13%)

DOW38,884.26+31.99(+0.08%)

CAD/USD0.7269-0.0018(-0.24%)

CRUDE OIL77.36-1.02(-1.30%)

Bitcoin CAD85,736.76-2,111.73(-2.40%)

Saipem SpA (SAPMY)

S&P/TSX
22,290.62
+31.15(+0.14%)

S&P 500
5,187.70
+6.96(+0.13%)

DOW
38,884.26
+31.99(+0.08%)

CAD/USD
0.7269
-0.0018(-0.24%)

CRUDE OIL
77.36
-1.02(-1.30%)

Bitcoin CAD
85,736.76
-2,111.73(-2.40%)