SIT S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.50	2.59	2.33	2.35	2.35	-6.00%	97,426
May 21, 2026	2.55	2.60	2.46	2.50	2.50	-4.58%	12,739
May 20, 2026	2.61	2.62	2.51	2.62	2.62	-	18,318
May 19, 2026	2.54	2.64	2.54	2.62	2.62	1.55%	12,208
May 18, 2026	2.64	2.64	2.51	2.58	2.58	-1.15%	19,510
May 15, 2026	2.62	2.62	2.54	2.61	2.61	0.38%	6,406
May 14, 2026	2.49	2.65	2.49	2.60	2.60	-	6,506
May 13, 2026	2.50	2.67	2.46	2.60	2.60	1.56%	24,431
May 12, 2026	2.71	2.75	2.47	2.56	2.56	-7.25%	59,167
May 11, 2026	2.77	2.79	2.65	2.76	2.76	-0.72%	44,132
May 8, 2026	2.57	2.79	2.57	2.78	2.78	5.30%	45,238
May 7, 2026	2.67	2.72	2.60	2.64	2.64	-0.75%	36,883
May 6, 2026	2.68	2.69	2.50	2.66	2.66	-1.48%	19,897
May 5, 2026	2.72	2.72	2.70	2.70	2.70	-0.74%	2,027
May 4, 2026	2.71	2.72	2.68	2.72	2.72	1.49%	3,208
Apr 30, 2026	2.62	2.70	2.60	2.68	2.68	-0.74%	18,522
Apr 29, 2026	2.64	2.70	2.63	2.70	2.70	-	448
Apr 28, 2026	2.70	2.71	2.61	2.70	2.70	0.75%	3,537
Apr 27, 2026	2.61	2.72	2.61	2.68	2.68	-1.11%	2,759
Apr 24, 2026	2.71	2.71	2.71	2.71	2.71	-	340
Apr 23, 2026	2.73	2.78	2.60	2.71	2.71	-0.37%	63,676
Apr 22, 2026	2.72	2.72	2.68	2.72	2.72	-0.37%	4,413
Apr 21, 2026	2.72	2.73	2.59	2.73	2.73	3.02%	18,389
Apr 20, 2026	2.73	2.73	2.65	2.65	2.65	-3.99%	5,953
Apr 17, 2026	2.72	2.78	2.64	2.76	2.76	0.36%	28,120
Apr 16, 2026	2.71	2.78	2.71	2.75	2.75	-0.72%	16,668
Apr 15, 2026	2.68	2.79	2.68	2.77	2.77	0.73%	39,431
Apr 14, 2026	2.66	2.75	2.66	2.75	2.75	0.36%	8,311
Apr 13, 2026	2.75	2.75	2.60	2.74	2.74	-0.36%	5,047
Apr 10, 2026	2.65	2.75	2.65	2.75	2.75	1.48%	771
Apr 9, 2026	2.65	2.72	2.62	2.71	2.71	0.37%	9,724
Apr 8, 2026	2.66	2.74	2.61	2.70	2.70	-2.88%	11,984
Apr 7, 2026	2.69	2.78	2.63	2.78	2.78	-0.71%	7,810
Apr 2, 2026	2.80	2.80	2.80	2.80	2.80	-	-
Apr 1, 2026	2.68	2.80	2.65	2.80	2.80	2.19%	9,214
Mar 31, 2026	2.69	2.76	2.69	2.74	2.74	-0.72%	1,945
Mar 30, 2026	2.68	2.76	2.68	2.76	2.76	0.36%	1,402
Mar 27, 2026	2.80	2.80	2.65	2.75	2.75	-0.72%	1,024
Mar 26, 2026	2.71	2.77	2.67	2.77	2.77	0.73%	3,522
Mar 25, 2026	2.76	2.80	2.69	2.75	2.75	-1.79%	4,347
Mar 24, 2026	2.77	2.80	2.66	2.80	2.80	1.45%	8,876
Mar 23, 2026	2.76	2.81	2.65	2.76	2.76	-2.82%	9,367
Mar 20, 2026	2.80	2.86	2.76	2.84	2.84	-0.70%	6,515
Mar 19, 2026	2.85	2.88	2.77	2.86	2.86	-0.69%	11,731
Mar 18, 2026	2.79	2.88	2.73	2.88	2.88	2.86%	33,459
Mar 17, 2026	2.70	2.80	2.70	2.80	2.80	3.70%	19,666
Mar 16, 2026	2.61	2.77	2.61	2.70	2.70	-0.74%	25,019
Mar 13, 2026	2.78	2.78	2.66	2.72	2.72	-1.45%	13,124
Mar 12, 2026	2.76	2.87	2.68	2.76	2.76	-0.72%	14,316
Mar 11, 2026	2.82	2.83	2.73	2.78	2.78	-	7,306