Salvatore Ferragamo S.p.A. (SFRGY)
OTCMKTS
· Delayed Price · Currency is USD
3.475
+0.055 (1.61%)
Dec 19, 2024, 3:00 PM EST
Salvatore Ferragamo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.46 | 3.49 | 3.41 | 3.48 | 3.48 | 0.14% | 16,269 |
| Dec 19, 2024 | 3.48 | 3.56 | 3.45 | 3.48 | 3.48 | 1.61% | 13,118 |
| Dec 18, 2024 | 3.38 | 3.56 | 3.33 | 3.42 | 3.42 | -4.47% | 23,049 |
| Dec 17, 2024 | 3.62 | 3.69 | 3.53 | 3.58 | 3.58 | 2.58% | 17,792 |
| Dec 16, 2024 | 3.47 | 3.68 | 3.47 | 3.49 | 3.49 | -3.06% | 44,614 |
| Dec 13, 2024 | 3.64 | 3.69 | 3.49 | 3.60 | 3.60 | 0.42% | 18,165 |
| Dec 12, 2024 | 3.62 | 3.77 | 3.48 | 3.59 | 3.59 | -2.58% | 11,488 |
| Dec 11, 2024 | 3.75 | 3.75 | 3.50 | 3.68 | 3.68 | 5.60% | 17,877 |
| Dec 10, 2024 | 3.46 | 3.68 | 3.46 | 3.49 | 3.49 | -0.71% | 38,169 |
| Dec 9, 2024 | 3.50 | 3.57 | 3.50 | 3.51 | 3.51 | 6.53% | 22,243 |
| Dec 6, 2024 | 3.36 | 3.48 | 3.27 | 3.30 | 3.30 | 2.65% | 12,671 |
| Dec 5, 2024 | 3.18 | 3.43 | 3.14 | 3.21 | 3.21 | 2.07% | 30,868 |
| Dec 4, 2024 | 3.24 | 3.30 | 3.15 | 3.15 | 3.15 | -0.32% | 11,939 |
| Dec 3, 2024 | 3.40 | 3.40 | 3.10 | 3.16 | 3.16 | 5.03% | 9,955 |
| Dec 2, 2024 | 3.02 | 3.09 | 2.94 | 3.00 | 3.00 | 2.00% | 9,974 |
| Nov 29, 2024 | 3.04 | 3.04 | 2.93 | 2.95 | 2.95 | -5.00% | 10,285 |
| Nov 27, 2024 | 3.05 | 3.23 | 2.95 | 3.10 | 3.10 | 3.33% | 25,631 |
| Nov 26, 2024 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | -2.28% | 16,634 |
| Nov 25, 2024 | 2.93 | 3.18 | 2.93 | 3.07 | 3.07 | 3.19% | 25,371 |
| Nov 22, 2024 | 3.03 | 3.13 | 2.85 | 2.98 | 2.98 | 2.76% | 17,961 |
| Nov 21, 2024 | 2.92 | 3.10 | 2.86 | 2.90 | 2.90 | -10.37% | 16,616 |
| Nov 20, 2024 | 2.97 | 3.23 | 2.96 | 3.23 | 3.23 | 5.21% | 13,131 |
| Nov 19, 2024 | 3.32 | 3.36 | 3.01 | 3.07 | 3.07 | -10.23% | 14,145 |
| Nov 18, 2024 | 3.42 | 3.42 | 3.16 | 3.42 | 3.42 | 5.10% | 8,062 |
| Nov 15, 2024 | 3.47 | 3.47 | 3.15 | 3.25 | 3.25 | 3.96% | 26,287 |
| Nov 14, 2024 | 3.13 | 3.39 | 3.13 | 3.13 | 3.13 | -2.80% | 17,752 |
| Nov 13, 2024 | 3.12 | 3.22 | 2.98 | 3.22 | 3.22 | 4.89% | 12,099 |
| Nov 12, 2024 | 3.04 | 3.19 | 3.03 | 3.07 | 3.07 | -6.54% | 16,928 |
| Nov 11, 2024 | 3.41 | 3.41 | 3.27 | 3.29 | 3.29 | -2.81% | 26,476 |
| Nov 8, 2024 | 3.40 | 3.52 | 3.24 | 3.38 | 3.38 | -1.89% | 19,670 |
| Nov 7, 2024 | 3.45 | 3.49 | 3.41 | 3.45 | 3.45 | 7.66% | 11,420 |
| Nov 6, 2024 | 3.15 | 3.44 | 3.14 | 3.20 | 3.20 | -2.74% | 17,522 |
| Nov 5, 2024 | 3.28 | 3.48 | 3.28 | 3.29 | 3.29 | -1.20% | 22,095 |
| Nov 4, 2024 | 3.43 | 3.48 | 3.30 | 3.33 | 3.33 | -1.33% | 8,195 |
| Nov 1, 2024 | 3.40 | 3.45 | 3.29 | 3.38 | 3.38 | 2.58% | 7,222 |
| Oct 31, 2024 | 3.51 | 3.51 | 3.28 | 3.29 | 3.29 | -4.50% | 7,423 |
| Oct 30, 2024 | 3.46 | 3.54 | 3.32 | 3.45 | 3.45 | 2.23% | 12,968 |
| Oct 29, 2024 | 3.53 | 3.64 | 3.37 | 3.37 | 3.37 | -6.65% | 24,925 |
| Oct 28, 2024 | 3.65 | 3.81 | 3.50 | 3.61 | 3.61 | -0.41% | 10,020 |
| Oct 25, 2024 | 3.64 | 3.64 | 3.63 | 3.63 | 3.63 | 0.55% | 3,168 |
| Oct 24, 2024 | 3.72 | 3.72 | 3.53 | 3.61 | 3.61 | 1.61% | 24,047 |
| Oct 23, 2024 | 3.59 | 3.68 | 3.45 | 3.55 | 3.55 | 0.37% | 14,057 |
| Oct 22, 2024 | 3.61 | 3.71 | 3.48 | 3.54 | 3.54 | 3.36% | 11,256 |
| Oct 21, 2024 | 3.67 | 3.67 | 3.42 | 3.42 | 3.42 | -6.81% | 8,364 |
| Oct 18, 2024 | 3.70 | 3.80 | 3.67 | 3.67 | 3.67 | 4.26% | 5,548 |
| Oct 17, 2024 | 3.46 | 3.82 | 3.43 | 3.52 | 3.52 | -1.12% | 10,575 |
| Oct 16, 2024 | 3.58 | 3.70 | 3.42 | 3.56 | 3.56 | 4.71% | 7,471 |
| Oct 15, 2024 | 3.59 | 3.74 | 3.36 | 3.40 | 3.40 | -5.56% | 5,205 |
| Oct 14, 2024 | 3.70 | 3.83 | 3.50 | 3.60 | 3.60 | -7.69% | 17,120 |
| Oct 11, 2024 | 3.73 | 3.90 | 3.59 | 3.90 | 3.90 | 5.63% | 5,826 |
| Oct 10, 2024 | 3.87 | 3.87 | 3.56 | 3.69 | 3.69 | 0.05% | 5,690 |
| Oct 9, 2024 | 3.82 | 3.82 | 3.56 | 3.69 | 3.69 | -2.36% | 10,560 |
| Oct 8, 2024 | 3.85 | 3.85 | 3.58 | 3.78 | 3.78 | 1.04% | 8,444 |
| Oct 7, 2024 | 3.76 | 3.87 | 3.68 | 3.74 | 3.74 | -3.86% | 8,244 |
| Oct 4, 2024 | 3.77 | 3.89 | 3.64 | 3.89 | 3.89 | 2.91% | 5,831 |
| Oct 3, 2024 | 3.85 | 3.92 | 3.65 | 3.78 | 3.78 | -3.13% | 7,354 |
| Oct 2, 2024 | 3.88 | 3.96 | 3.76 | 3.90 | 3.90 | -0.71% | 6,387 |
| Oct 1, 2024 | 4.00 | 4.09 | 3.78 | 3.93 | 3.93 | -0.63% | 6,843 |
| Sep 30, 2024 | 3.82 | 4.07 | 3.82 | 3.96 | 3.96 | -2.22% | 4,781 |
| Sep 27, 2024 | 4.07 | 4.13 | 3.91 | 4.05 | 4.05 | 8.59% | 13,041 |
| Sep 26, 2024 | 3.67 | 3.79 | 3.67 | 3.73 | 3.73 | 10.53% | 5,839 |
| Sep 25, 2024 | 3.55 | 3.55 | 3.33 | 3.37 | 3.37 | -3.02% | 7,015 |
| Sep 24, 2024 | 3.62 | 3.62 | 3.34 | 3.48 | 3.48 | 3.86% | 6,983 |
| Sep 23, 2024 | 3.30 | 3.52 | 3.29 | 3.35 | 3.35 | -2.45% | 6,048 |
| Sep 20, 2024 | 3.38 | 3.62 | 3.37 | 3.43 | 3.43 | -6.54% | 6,816 |
| Sep 19, 2024 | 3.67 | 3.77 | 3.55 | 3.67 | 3.67 | 8.90% | 107,250 |
| Sep 18, 2024 | 3.62 | 3.62 | 3.37 | 3.37 | 3.37 | -5.34% | 67,909 |
| Sep 17, 2024 | 3.53 | 3.83 | 3.53 | 3.56 | 3.56 | -3.91% | 5,649 |
| Sep 16, 2024 | 3.98 | 3.98 | 3.67 | 3.71 | 3.71 | -0.67% | 4,565 |
| Sep 13, 2024 | 3.64 | 3.80 | 3.64 | 3.73 | 3.73 | 1.50% | 15,433 |
| Sep 12, 2024 | 3.69 | 3.69 | 3.60 | 3.68 | 3.68 | 1.38% | 9,039 |
| Sep 11, 2024 | 3.64 | 3.66 | 3.62 | 3.63 | 3.63 | 0.55% | 7,848 |
| Sep 10, 2024 | 3.64 | 3.66 | 3.58 | 3.61 | 3.61 | 0.42% | 14,369 |
| Sep 9, 2024 | 3.71 | 3.73 | 3.59 | 3.59 | 3.59 | -5.82% | 6,599 |
| Sep 6, 2024 | 3.78 | 3.87 | 3.78 | 3.81 | 3.81 | -4.22% | 6,829 |
| Sep 5, 2024 | 4.05 | 4.05 | 3.92 | 3.98 | 3.98 | 2.05% | 5,792 |
| Sep 4, 2024 | 4.10 | 4.16 | 3.90 | 3.90 | 3.90 | -3.35% | 7,321 |
| Sep 3, 2024 | 4.18 | 4.18 | 3.99 | 4.04 | 4.04 | -2.77% | 6,112 |
| Aug 30, 2024 | 4.18 | 4.20 | 4.08 | 4.15 | 4.15 | -4.60% | 6,365 |
| Aug 29, 2024 | 4.18 | 4.35 | 4.04 | 4.35 | 4.35 | 7.27% | 5,579 |
| Aug 28, 2024 | 4.23 | 4.29 | 4.05 | 4.06 | 4.06 | -3.22% | 7,956 |
| Aug 27, 2024 | 4.33 | 4.44 | 4.19 | 4.19 | 4.19 | -0.36% | 5,651 |
| Aug 26, 2024 | 4.21 | 4.25 | 4.20 | 4.21 | 4.21 | 1.33% | 5,030 |
| Aug 23, 2024 | 4.20 | 4.25 | 4.09 | 4.15 | 4.15 | -0.60% | 7,033 |
| Aug 22, 2024 | 4.20 | 4.30 | 4.05 | 4.18 | 4.18 | 2.83% | 9,471 |
| Aug 21, 2024 | 4.17 | 4.36 | 4.06 | 4.06 | 4.06 | -1.22% | 5,445 |
| Aug 20, 2024 | 4.16 | 4.26 | 4.11 | 4.11 | 4.11 | -1.20% | 7,627 |
| Aug 19, 2024 | 4.06 | 4.28 | 4.06 | 4.16 | 4.16 | 2.21% | 5,888 |
| Aug 16, 2024 | 4.10 | 4.25 | 4.07 | 4.07 | 4.07 | 2.08% | 6,835 |
| Aug 15, 2024 | 4.02 | 4.22 | 3.81 | 3.99 | 3.99 | -1.92% | 6,979 |
| Aug 14, 2024 | 4.09 | 4.17 | 3.96 | 4.07 | 4.07 | 3.17% | 5,792 |
| Aug 13, 2024 | 4.02 | 4.07 | 3.94 | 3.94 | 3.94 | -4.02% | 11,129 |
| Aug 12, 2024 | 4.11 | 4.27 | 4.01 | 4.11 | 4.11 | -3.86% | 4,369 |
| Aug 9, 2024 | 3.92 | 4.27 | 3.92 | 4.27 | 4.27 | 3.02% | 25,892 |
| Aug 8, 2024 | 3.97 | 4.22 | 3.97 | 4.15 | 4.15 | -3.38% | 6,692 |
| Aug 7, 2024 | 4.30 | 4.30 | 4.16 | 4.29 | 4.29 | 0.70% | 5,096 |
| Aug 6, 2024 | 4.22 | 4.40 | 4.22 | 4.26 | 4.26 | -1.27% | 7,173 |
| Aug 5, 2024 | 4.04 | 4.48 | 4.04 | 4.32 | 4.32 | 0.35% | 8,515 |
| Aug 2, 2024 | 4.47 | 4.65 | 4.30 | 4.30 | 4.30 | -0.12% | 6,972 |
| Aug 1, 2024 | 4.47 | 4.47 | 4.23 | 4.31 | 4.31 | -4.33% | 12,444 |