Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Saipem SpA (SAPMY)

0.3700
0.0000
(0.00%)
At close: April 22 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.37000.37000.37000.37000.3700-
Apr 21, 20250.37000.37000.37000.37000.3700-
Apr 17, 20250.38000.42000.37000.37000.370015,600
Apr 16, 20250.37000.38000.37000.38000.38002,100
Apr 15, 20250.39000.39000.39000.39000.3900700
Apr 14, 20250.35000.35000.35000.35000.3500300
Apr 11, 20250.31000.39000.31000.36000.36005,600
Apr 10, 20250.37000.37000.37000.37000.3700200
Apr 9, 20250.40000.40000.37000.39000.39007,600
Apr 8, 20250.38000.41000.38000.41000.41001,400
Apr 7, 20250.39000.41000.36000.41000.41001,800
Apr 4, 20250.48000.48000.38000.38000.380037,800
Apr 3, 20250.42000.46000.42000.44000.44001,500
Apr 2, 20250.40000.40000.40000.40000.4000100
Apr 1, 20250.49000.49000.49000.49000.4900-
Mar 31, 20250.46000.49000.45000.49000.490020,500
Mar 28, 20250.48000.48000.48000.48000.4800-
Mar 27, 20250.48000.48000.48000.48000.48002,000
Mar 26, 20250.47000.49000.47000.49000.49003,000
Mar 25, 20250.49000.49000.49000.49000.4900-
Mar 24, 20250.49000.49000.49000.49000.4900-
Mar 21, 20250.49000.49000.49000.49000.490031,700
Mar 20, 20250.47000.49000.47000.49000.4900200
Mar 19, 20250.45000.45000.45000.45000.4500-
Mar 18, 20250.45000.45000.45000.45000.4500-
Mar 17, 20250.45000.45000.45000.45000.45002,600
Mar 14, 20250.38000.38000.38000.38000.3800-
Mar 13, 20250.38000.38000.38000.38000.3800-
Mar 12, 20250.48000.48000.38000.38000.380092,700
Mar 11, 20250.44000.44000.44000.44000.4400-
Mar 10, 20250.44000.44000.44000.44000.4400-
Mar 7, 20250.44000.44000.44000.44000.4400-
Mar 6, 20250.44000.44000.44000.44000.44007,500
Mar 5, 20250.45000.45000.45000.45000.4500-
Mar 4, 20250.45000.45000.45000.45000.4500-
Mar 3, 20250.45000.45000.45000.45000.4500-
Feb 28, 20250.45000.45000.45000.45000.4500-
Feb 27, 20250.45000.45000.45000.45000.4500-
Feb 26, 20250.45000.45000.45000.45000.45002,600
Feb 25, 20250.46000.46000.39000.39000.3900200
Feb 24, 20250.52000.52000.51000.51000.51008,100
Feb 21, 20250.42000.42000.42000.42000.4200-
Feb 20, 20250.42000.42000.42000.42000.4200-
Feb 19, 20250.42000.42000.42000.42000.4200-
Feb 18, 20250.47000.47000.42000.42000.4200150,000
Feb 14, 20250.42000.42000.42000.42000.4200-
Feb 13, 20250.42000.42000.42000.42000.4200-
Feb 12, 20250.42000.42000.42000.42000.4200-
Feb 11, 20250.42000.42000.42000.42000.4200-
Feb 10, 20250.42000.42000.42000.42000.4200-
Feb 7, 20250.42000.42000.42000.42000.42003,500
Feb 6, 20250.40000.40000.40000.40000.4000-
Feb 5, 20250.40000.40000.40000.40000.40002,100
Feb 4, 20250.39000.40000.39000.39000.390033,300
Feb 3, 20250.48000.48000.48000.48000.48002,500
Jan 31, 20250.49000.49000.49000.49000.4900-
Jan 30, 20250.49000.49000.49000.49000.4900-
Jan 29, 20250.49000.49000.49000.49000.49001,000
Jan 28, 20250.50000.50000.50000.50000.5000200
Jan 27, 20250.50000.50000.50000.50000.5000100
Jan 24, 20250.52000.52000.52000.52000.5200-
Jan 23, 20250.52000.52000.52000.52000.5200-
Jan 22, 20250.52000.52000.52000.52000.52002,000
Jan 21, 20250.50000.50000.50000.50000.5000-
Jan 17, 20250.50000.50000.50000.50000.5000-
Jan 16, 20250.53000.53000.50000.50000.5000800
Jan 15, 20250.51000.51000.51000.51000.5100300
Jan 14, 20250.49000.49000.48000.48000.4800400
Jan 13, 20250.50000.50000.50000.50000.5000-
Jan 10, 20250.50000.50000.50000.50000.5000200
Jan 8, 20250.52000.52000.50000.50000.5000344,100
Jan 7, 20250.52000.52000.50000.52000.520085,200
Jan 6, 20250.51000.52000.50000.50000.5000126,300
Jan 3, 20250.50000.50000.50000.50000.5000400
Jan 2, 20250.50000.50000.50000.50000.50005,500
Dec 31, 20240.48000.48000.48000.48000.4800300
Dec 30, 20240.50000.50000.50000.50000.50001,100
Dec 27, 20240.50000.50000.50000.50000.5000-
Dec 26, 20240.50000.50000.50000.50000.5000-
Dec 24, 20240.50000.50000.50000.50000.5000-
Dec 23, 20240.50000.50000.50000.50000.50001,900
Dec 20, 20240.50000.50000.50000.50000.5000300
Dec 19, 20240.50000.50000.48000.50000.500016,000
Dec 18, 20240.49000.49000.49000.49000.49001,100
Dec 17, 20240.50000.50000.49000.49000.49003,300
Dec 16, 20240.49000.50000.49000.49000.490013,500
Dec 13, 20240.49000.49000.49000.49000.49002,000
Dec 12, 20240.49000.49000.49000.49000.4900100
Dec 11, 20240.49000.49000.49000.49000.4900-
Dec 10, 20240.48000.52000.48000.49000.49001,600
Dec 9, 20240.50000.50000.50000.50000.5000-
Dec 6, 20240.47000.50000.47000.50000.500030,900
Dec 5, 20240.48000.48000.47000.47000.4700600
Dec 4, 20240.48000.49000.47000.47000.470030,500
Dec 3, 20240.46000.48000.45000.45000.45004,700
Dec 2, 20240.46000.46000.46000.46000.4600-
Nov 29, 20240.46000.46000.46000.46000.46001,700
Nov 27, 20240.46000.46000.46000.46000.4600400
Nov 26, 20240.46000.47000.46000.47000.47003,900
Nov 25, 20240.45000.45000.45000.45000.45001,100
Nov 22, 20240.46000.46000.46000.46000.4600800
Nov 21, 20240.46000.46000.46000.46000.46005,000
Nov 20, 20240.46000.46000.46000.46000.46001,000
Nov 19, 20240.46000.47000.46000.46000.46008,600
Nov 18, 20240.45000.45000.45000.45000.4500-
Nov 15, 20240.45000.45000.45000.45000.4500-
Nov 14, 20240.46000.46000.45000.45000.45004,900
Nov 13, 20240.44000.44000.44000.44000.4400100
Nov 12, 20240.45000.47000.45000.47000.4700200
Nov 11, 20240.47000.47000.43000.43000.43001,800
Nov 8, 20240.44000.44000.44000.44000.4400200
Nov 7, 20240.43000.43000.43000.43000.4300-
Nov 6, 20240.40000.43000.40000.43000.43002,400
Nov 5, 20240.40000.40000.40000.40000.4000600
Nov 4, 20240.44000.47000.44000.46000.460024,700
Nov 1, 20240.45000.46000.45000.45000.45002,800
Oct 31, 20240.42000.42000.42000.42000.4200-
Oct 30, 20240.42000.42000.42000.42000.4200-
Oct 29, 20240.42000.42000.42000.42000.4200-
Oct 28, 20240.42000.42000.42000.42000.42002,000
Oct 25, 20240.43000.43000.43000.43000.4300400
Oct 24, 20240.41000.41000.41000.41000.41003,000
Oct 23, 20240.41000.41000.41000.41000.4100-
Oct 22, 20240.41000.41000.41000.41000.41001,000
Oct 21, 20240.42000.42000.42000.42000.42005,300
Oct 18, 20240.42000.42000.42000.42000.4200-
Oct 17, 20240.42000.42000.42000.42000.4200-
Oct 16, 20240.42000.42000.42000.42000.42005,800
Oct 15, 20240.35000.35000.35000.35000.3500-
Oct 14, 20240.35000.35000.35000.35000.3500300
Oct 11, 20240.48000.48000.48000.48000.4800-
Oct 10, 20240.48000.48000.48000.48000.4800300
Oct 9, 20240.45000.45000.45000.45000.4500-
Oct 8, 20240.45000.45000.45000.45000.4500-
Oct 7, 20240.45000.45000.45000.45000.4500-
Oct 4, 20240.45000.45000.45000.45000.4500-
Oct 3, 20240.45000.45000.45000.45000.4500-
Oct 2, 20240.39000.45000.39000.45000.45003,500
Oct 1, 20240.44000.44000.44000.44000.4400-
Sep 30, 20240.44000.44000.44000.44000.4400-
Sep 27, 20240.44000.44000.44000.44000.4400-
Sep 26, 20240.44000.44000.44000.44000.44005,000
Sep 25, 20240.43000.43000.43000.43000.4300-
Sep 24, 20240.43000.43000.43000.43000.4300-
Sep 23, 20240.43000.43000.43000.43000.43001,000
Sep 20, 20240.48000.48000.48000.48000.4800-
Sep 19, 20240.48000.48000.48000.48000.4800500
Sep 18, 20240.42000.42000.42000.42000.4200200
Sep 17, 20240.47000.47000.44000.44000.440013,800
Sep 16, 20240.44000.47000.42000.47000.47004,700
Sep 13, 20240.41000.44000.41000.44000.44001,200
Sep 12, 20240.33000.33000.33000.33000.3300200
Sep 11, 20240.39000.39000.39000.39000.39002,000
Sep 10, 20240.33000.33000.33000.33000.33002,700
Sep 9, 20240.35000.35000.35000.35000.3500100
Sep 6, 20240.39000.42000.38000.38000.3800164,000
Sep 5, 20240.46000.48000.42000.44000.4400186,200
Sep 4, 20240.45000.45000.44000.44000.44002,900
Sep 3, 20240.36000.44000.36000.41000.41007,600
Aug 30, 20240.42000.42000.42000.42000.4200-
Aug 29, 20240.42000.42000.42000.42000.4200200
Aug 28, 20240.36000.36000.36000.36000.360010,000
Aug 27, 20240.44000.44000.44000.44000.4400-
Aug 26, 20240.44000.44000.44000.44000.4400-
Aug 23, 20240.44000.44000.44000.44000.4400200
Aug 22, 20240.48000.50000.48000.50000.500067,500
Aug 21, 20240.47000.47000.47000.47000.47003,100
Aug 20, 20240.42000.42000.42000.42000.4200200
Aug 19, 20240.44000.44000.44000.44000.44003,500
Aug 16, 20240.42000.42000.42000.42000.4200-
Aug 15, 20240.42000.42000.42000.42000.420050,000
Aug 14, 20240.41000.41000.41000.41000.4100-
Aug 13, 20240.41000.41000.41000.41000.4100-
Aug 12, 20240.41000.41000.41000.41000.4100-
Aug 9, 20240.41000.41000.41000.41000.4100100
Aug 8, 20240.41000.41000.41000.41000.41001,200
Aug 7, 20240.42000.42000.42000.42000.4200-
Aug 6, 20240.42000.42000.42000.42000.4200700
Aug 5, 20240.43000.43000.43000.43000.43001,000
Aug 2, 20240.43000.43000.43000.43000.430025,000
Aug 1, 20240.45000.45000.45000.45000.45002,000
Jul 31, 20240.47000.47000.47000.47000.4700-
Jul 30, 20240.47000.47000.47000.47000.4700-
Jul 29, 20240.47000.47000.47000.47000.470018,800
Jul 26, 20240.47000.47000.47000.47000.4700-
Jul 25, 20240.47000.47000.47000.47000.4700-
Jul 24, 20240.47000.47000.47000.47000.4700-
Jul 23, 20240.47000.47000.47000.47000.4700-
Jul 22, 20240.47000.47000.47000.47000.4700300
Jul 19, 20240.44000.44000.44000.44000.4400-
Jul 18, 20240.44000.44000.44000.44000.4400-
Jul 17, 20240.44000.44000.44000.44000.4400300
Jul 16, 20240.47000.47000.47000.47000.4700-
Jul 15, 20240.46000.50000.46000.47000.470011,600
Jul 12, 20240.47000.47000.47000.47000.4700300
Jul 11, 20240.46000.46000.46000.46000.4600-
Jul 10, 20240.46000.46000.46000.46000.4600-
Jul 9, 20240.46000.46000.46000.46000.4600-
Jul 8, 20240.46000.46000.46000.46000.4600-
Jul 5, 20240.45000.46000.45000.46000.46004,100
Jul 3, 20240.52000.52000.52000.52000.5200-
Jul 2, 20240.52000.52000.52000.52000.5200-
Jul 1, 20240.50000.52000.50000.52000.52006,900
Jun 28, 20240.51000.51000.51000.51000.510014,300
Jun 27, 20240.46000.46000.46000.46000.4600-
Jun 26, 20240.46000.46000.46000.46000.4600-
Jun 25, 20240.41000.46000.41000.46000.46002,700
Jun 24, 20240.45000.45000.41000.41000.41002,000
Jun 21, 20240.45000.45000.45000.45000.4500-
Jun 20, 20240.45000.45000.45000.45000.45002,000
Jun 18, 20240.41000.41000.41000.41000.4100-
Jun 17, 20240.41000.41000.41000.41000.41002,500
Jun 14, 20240.40000.40000.40000.40000.4000-
Jun 13, 20240.40000.40000.40000.40000.4000600
Jun 12, 20240.41000.41000.41000.41000.4100100
Jun 11, 20240.43000.43000.41000.41000.41002,300
Jun 10, 20240.43000.43000.43000.43000.43004,100
Jun 7, 20240.43000.43000.43000.43000.4300-
Jun 6, 20240.42000.43000.42000.43000.430032,200
Jun 5, 20240.42000.42000.42000.42000.4200-
Jun 4, 20240.45000.45000.42000.42000.42002,100
Jun 3, 20240.49000.49000.43000.43000.430010,200
May 31, 20240.50000.50000.50000.50000.5000-
May 30, 20240.50000.50000.50000.50000.5000-
May 29, 20240.50000.50000.50000.50000.5000100
May 28, 20240.50000.50000.50000.50000.5000800
May 24, 20240.48000.51000.48000.51000.510017,200
May 23, 20240.48000.48000.48000.48000.48002,000
May 22, 20240.49000.49000.45000.48000.480093,800
May 21, 20240.49000.49000.49000.49000.490024,000
May 20, 20240.47000.47000.46000.46000.460012,000
May 17, 20240.45000.45000.45000.45000.4500-
May 16, 20240.45000.45000.45000.45000.45005,800
May 15, 20240.44000.45000.44000.45000.45004,700
May 14, 20240.46000.46000.46000.46000.4600300
May 13, 20240.45000.45000.45000.45000.4500700
May 10, 20240.45000.45000.45000.45000.4500-
May 9, 20240.45000.45000.45000.45000.45001,100
May 8, 20240.42000.42000.42000.42000.42001,000
May 7, 20240.41000.41000.41000.41000.41004,000
May 6, 20240.36000.44000.36000.44000.44002,300
May 3, 20240.41000.41000.41000.41000.41005,100
May 2, 20240.42000.42000.42000.42000.4200100
May 1, 20240.37000.44000.37000.40000.40001,800
Apr 30, 20240.44000.44000.44000.44000.4400-
Apr 29, 20240.44000.44000.44000.44000.4400-
Apr 26, 20240.45000.45000.44000.44000.4400500
Apr 25, 20240.47000.47000.47000.47000.4700200
Apr 24, 20240.47000.47000.47000.47000.47001,300
Apr 23, 20240.43000.43000.43000.43000.4300-

Related Tickers

SUBCY Subsea 7 S.A.
14.07
-1.26%
 
FET Forum Energy Technologies, Inc.
15.06
+2.45%
 
WFRD Weatherford International plc
44.97
+1.54%
 
TS Tenaris S.A.
33.19
+1.81%
 
NOV NOV Inc.
12.16
-0.98%