Saipem SpA (SAPMY)
OTCMKTS
· Delayed Price · Currency is USD
0.4700
+0.1000 (27.03%)
Apr 23, 2025, 4:00 PM EDT
Saipem SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.34 | 0.47 | 0.34 | 0.47 | 0.47 | 25.84% | 7,339 |
| Apr 22, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Apr 21, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 3 |
| Apr 17, 2025 | 0.38 | 0.42 | 0.37 | 0.37 | 0.37 | -2.89% | 15,610 |
| Apr 16, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | -3.30% | 2,070 |
| Apr 15, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 14.20% | 730 |
| Apr 14, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -4.17% | 256 |
| Apr 11, 2025 | 0.31 | 0.39 | 0.31 | 0.36 | 0.36 | -2.70% | 5,565 |
| Apr 10, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -3.90% | 179 |
| Apr 9, 2025 | 0.40 | 0.40 | 0.37 | 0.39 | 0.39 | -5.71% | 7,600 |
| Apr 8, 2025 | 0.38 | 0.41 | 0.38 | 0.41 | 0.41 | -1.11% | 1,400 |
| Apr 7, 2025 | 0.39 | 0.41 | 0.36 | 0.41 | 0.41 | 8.37% | 1,802 |
| Apr 4, 2025 | 0.48 | 0.48 | 0.38 | 0.38 | 0.38 | -13.29% | 37,804 |
| Apr 3, 2025 | 0.42 | 0.46 | 0.42 | 0.44 | 0.44 | 10.82% | 1,455 |
| Apr 2, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -18.90% | 121 |
| Apr 1, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 21 |
| Mar 31, 2025 | 0.46 | 0.49 | 0.45 | 0.49 | 0.49 | 1.85% | 20,517 |
| Mar 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 1 |
| Mar 27, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.81% | 2,000 |
| Mar 26, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 1.02% | 3,040 |
| Mar 25, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Mar 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 11 |
| Mar 21, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 31,731 |
| Mar 20, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 8.64% | 203 |
| Mar 19, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Mar 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Mar 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 18.42% | 2,610 |
| Mar 14, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Mar 13, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Mar 12, 2025 | 0.48 | 0.48 | 0.38 | 0.38 | 0.38 | -13.64% | 92,710 |
| Mar 11, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Mar 10, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Mar 7, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Mar 6, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.59% | 7,500 |
| Mar 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Mar 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Mar 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 22 |
| Feb 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Feb 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Feb 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 14.91% | 2,600 |
| Feb 25, 2025 | 0.46 | 0.46 | 0.39 | 0.39 | 0.39 | -23.25% | 239 |
| Feb 24, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | 21.95% | 8,115 |
| Feb 21, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 3 |
| Feb 20, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 2 |
| Feb 19, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Feb 18, 2025 | 0.47 | 0.47 | 0.42 | 0.42 | 0.42 | - | 150,000 |
| Feb 14, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Feb 13, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Feb 12, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Feb 11, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 2 |