Other OTC - Delayed Quote USD

Saipem SpA (SAPMY)

0.4397 -0.0303 (-6.44%)
At close: April 26 at 10:48 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 600
Apr 8, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 100
Apr 5, 2024 0.4700 0.4800 0.4300 0.4300 0.4300 8,400
Apr 4, 2024 0.4700 0.4800 0.4700 0.4700 0.4700 29,800
Apr 3, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 200
Apr 2, 2024 0.4500 0.4500 0.4300 0.4300 0.4300 65,600
Apr 1, 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 8, 2024 0.4000 0.4000 0.3700 0.3700 0.3700 11,000
Mar 7, 2024 0.4200 0.4200 0.3700 0.3900 0.3900 7,000
Mar 6, 2024 0.3800 0.3900 0.3800 0.3900 0.3900 4,800
Mar 5, 2024 0.3600 0.4000 0.3600 0.3800 0.3800 3,000
Mar 4, 2024 0.3500 0.4000 0.3500 0.3700 0.3700 24,700
Mar 1, 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 9, 2024 0.2400 0.2600 0.2300 0.2300 0.2300 17,900
Feb 8, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 20,200
Feb 7, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Feb 6, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 1,600
Feb 5, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 1,500
Feb 2, 2024 0.2600 0.3000 0.2600 0.3000 0.3000 12,600
Feb 1, 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 9, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 200
Jan 8, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 2,000
Jan 5, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
Jan 4, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 2,600
Jan 3, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 6,000
Jan 2, 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
Dec 12, 2023 0.2300 0.3100 0.2300 0.2400 0.2400 5,900
Dec 11, 2023 0.2400 0.2500 0.2400 0.2500 0.2500 1,700
Dec 8, 2023 0.3100 0.3100 0.2700 0.2700 0.2700 2,500
Dec 7, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 2,000
Dec 6, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 700
Dec 5, 2023 0.3100 0.3100 0.2800 0.2800 0.2800 700
Dec 4, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 1,200
Dec 1, 2023 0.2500 0.2900 0.2300 0.2800 0.2800 17,600
Nov 30, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 10,000
Nov 29, 2023 0.2400 0.2400 0.2400 0.2400 0.2400 700
Nov 28, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 -
Nov 27, 2023 0.2600 0.2800 0.2600 0.2600 0.2600 3,200
Nov 24, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 200
Nov 22, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 -
Nov 21, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 700
Nov 20, 2023 0.2700 0.2800 0.2700 0.2800 0.2800 38,400
Nov 17, 2023 0.2300 0.2300 0.2300 0.2300 0.2300 -
Nov 16, 2023 0.2500 0.2700 0.2300 0.2300 0.2300 11,700
Nov 15, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 -
Nov 14, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 -
Nov 13, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 -
Nov 10, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 -
Nov 9, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 600
Nov 8, 2023 0.3200 0.3200 0.2900 0.2900 0.2900 1,600
Nov 7, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 600
Nov 6, 2023 0.2500 0.2900 0.2500 0.2900 0.2900 13,200
Nov 3, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 600
Nov 2, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 100
Nov 1, 2023 0.2700 0.2700 0.2600 0.2600 0.2600 4,100
Oct 31, 2023 0.2500 0.2800 0.2500 0.2800 0.2800 5,500
Oct 30, 2023 0.2400 0.2800 0.2400 0.2800 0.2800 11,100
Oct 27, 2023 0.2700 0.2900 0.2400 0.2400 0.2400 2,900
Oct 26, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
Oct 25, 2023 0.2600 0.2700 0.2600 0.2700 0.2700 4,900
Oct 24, 2023 0.2900 0.2900 0.2700 0.2700 0.2700 1,200
Oct 23, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Oct 20, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 4,700
Oct 19, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 -
Oct 18, 2023 0.2800 0.2900 0.2600 0.2600 0.2600 6,700
Oct 17, 2023 0.2700 0.2800 0.2700 0.2800 0.2800 3,300
Oct 16, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Oct 13, 2023 0.2700 0.2800 0.2700 0.2800 0.2800 1,300
Oct 12, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
Oct 11, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 24,900
Oct 10, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Oct 9, 2023 0.3000 0.3000 0.2800 0.2800 0.2800 600
Oct 6, 2023 0.2700 0.3000 0.2400 0.3000 0.3000 61,200
Oct 5, 2023 0.2800 0.2800 0.2700 0.2800 0.2800 2,200
Oct 4, 2023 0.3000 0.3000 0.2800 0.2800 0.2800 17,000
Oct 3, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 1,500
Oct 2, 2023 0.2900 0.2900 0.2800 0.2800 0.2800 6,100
Sep 29, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Sep 28, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Sep 27, 2023 0.3000 0.3000 0.2900 0.3000 0.3000 700
Sep 26, 2023 0.3100 0.3100 0.2900 0.2900 0.2900 800
Sep 25, 2023 0.3100 0.3100 0.3000 0.3000 0.3000 1,000
Sep 22, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 200
Sep 21, 2023 0.3000 0.3000 0.2800 0.2800 0.2800 8,000
Sep 20, 2023 0.2900 0.3100 0.2800 0.3000 0.3000 6,400
Sep 19, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 100
Sep 18, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 5,000
Sep 15, 2023 0.3100 0.3100 0.2900 0.2900 0.2900 65,900
Sep 14, 2023 0.3000 0.3000 0.2900 0.3000 0.3000 9,100
Sep 13, 2023 0.2900 0.3000 0.2900 0.3000 0.3000 5,500
Sep 12, 2023 0.3000 0.3100 0.3000 0.3100 0.3100 22,100
Sep 11, 2023 0.3200 0.3200 0.3100 0.3100 0.3100 1,800
Sep 8, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 9,900
Sep 7, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 1,800
Sep 6, 2023 0.3200 0.3200 0.3100 0.3100 0.3100 400
Sep 5, 2023 0.3000 0.3200 0.3000 0.3200 0.3200 15,300
Sep 1, 2023 0.3000 0.3200 0.3000 0.3200 0.3200 1,200
Aug 31, 2023 0.3300 0.3300 0.3000 0.3000 0.3000 16,400
Aug 30, 2023 0.3300 0.3400 0.2900 0.3400 0.3400 22,500
Aug 29, 2023 0.3300 0.3300 0.2800 0.3300 0.3300 65,600
Aug 28, 2023 0.3200 0.3200 0.3000 0.3000 0.3000 2,400
Aug 25, 2023 0.3000 0.3200 0.3000 0.3200 0.3200 3,700
Aug 24, 2023 0.3100 0.3200 0.3100 0.3100 0.3100 24,300
Aug 23, 2023 0.2800 0.3100 0.2800 0.3100 0.3100 1,200
Aug 22, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 1,000
Aug 21, 2023 0.3200 0.3200 0.3000 0.3000 0.3000 1,600
Aug 18, 2023 0.3100 0.3200 0.3100 0.3200 0.3200 2,300
Aug 17, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 -
Aug 16, 2023 0.3100 0.3200 0.2800 0.3200 0.3200 4,200
Aug 15, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 6,400
Aug 14, 2023 0.2900 0.2900 0.2800 0.2900 0.2900 6,000
Aug 11, 2023 0.3000 0.3000 0.2800 0.2800 0.2800 16,200
Aug 10, 2023 0.3200 0.3200 0.3100 0.3100 0.3100 13,200
Aug 9, 2023 0.3000 0.3100 0.2900 0.3100 0.3100 11,600
Aug 8, 2023 0.3000 0.3000 0.2800 0.2800 0.2800 300
Aug 7, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 3,500
Aug 4, 2023 0.3200 0.3200 0.2900 0.3100 0.3100 61,700
Aug 3, 2023 0.3200 0.3200 0.2900 0.2900 0.2900 27,000
Aug 2, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 100
Aug 1, 2023 0.2500 0.3200 0.2500 0.2800 0.2800 22,800
Jul 31, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 8,200
Jul 28, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 100
Jul 27, 2023 0.3300 0.3300 0.3100 0.3100 0.3100 10,500
Jul 26, 2023 0.3300 0.3300 0.3100 0.3200 0.3200 6,200
Jul 25, 2023 0.3300 0.3300 0.2800 0.3100 0.3100 3,800
Jul 24, 2023 0.3200 0.3200 0.3100 0.3100 0.3100 1,200
Jul 21, 2023 0.3200 0.3300 0.3000 0.3100 0.3100 40,900
Jul 20, 2023 0.3400 0.3400 0.2900 0.2900 0.2900 12,900
Jul 19, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 7,200
Jul 18, 2023 0.3300 0.3300 0.3100 0.3100 0.3100 1,200
Jul 17, 2023 0.3300 0.3300 0.3000 0.3000 0.3000 4,700
Jul 14, 2023 0.3400 0.3400 0.3000 0.3100 0.3100 4,200
Jul 13, 2023 0.2800 0.3300 0.2800 0.3300 0.3300 12,400
Jul 12, 2023 0.3300 0.3500 0.3200 0.3200 0.3200 63,000
Jul 11, 2023 0.2800 0.3100 0.2800 0.3100 0.3100 1,500
Jul 10, 2023 0.2900 0.3300 0.2900 0.3100 0.3100 5,500
Jul 7, 2023 0.3000 0.3100 0.3000 0.3100 0.3100 2,300
Jul 6, 2023 0.2800 0.3000 0.2800 0.2800 0.2800 63,800
Jul 5, 2023 0.2900 0.3100 0.2900 0.2900 0.2900 33,900
Jul 3, 2023 0.2900 0.2900 0.2500 0.2500 0.2500 3,700
Jun 30, 2023 0.2500 0.2900 0.2500 0.2700 0.2700 2,600
Jun 29, 2023 0.2500 0.2700 0.2500 0.2700 0.2700 2,900
Jun 28, 2023 0.2600 0.2600 0.2400 0.2400 0.2400 8,900
Jun 27, 2023 0.2600 0.2600 0.2400 0.2600 0.2600 2,600
Jun 26, 2023 0.2200 0.2600 0.2200 0.2600 0.2600 12,800
Jun 23, 2023 0.2100 0.2400 0.2100 0.2400 0.2400 6,000
Jun 22, 2023 0.2300 0.2300 0.2300 0.2300 0.2300 1,100
Jun 21, 2023 0.2400 0.2400 0.2400 0.2400 0.2400 400
Jun 20, 2023 0.2500 0.2600 0.2500 0.2600 0.2600 6,000
Jun 16, 2023 0.2500 0.2700 0.2500 0.2700 0.2700 5,000
Jun 15, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 800
Jun 14, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 5,400
Jun 13, 2023 0.2800 0.2800 0.2700 0.2700 0.2700 1,000
Jun 12, 2023 0.2700 0.3000 0.2600 0.2600 0.2600 34,200
Jun 9, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
Jun 8, 2023 0.2800 0.2800 0.2700 0.2700 0.2700 2,900
Jun 7, 2023 0.2800 0.2800 0.2700 0.2800 0.2800 12,200
Jun 6, 2023 0.2500 0.2800 0.2300 0.2800 0.2800 52,600
Jun 5, 2023 0.2400 0.2900 0.2300 0.2900 0.2900 18,200
Jun 2, 2023 0.2300 0.2500 0.2300 0.2500 0.2500 2,100
Jun 1, 2023 0.2500 0.2500 0.2400 0.2400 0.2400 2,700
May 31, 2023 0.2600 0.2600 0.2400 0.2400 0.2400 3,600
May 30, 2023 0.2400 0.2800 0.2400 0.2500 0.2500 695,100
May 26, 2023 0.2700 0.2700 0.2500 0.2600 0.2600 33,000
May 25, 2023 0.2700 0.2700 0.2600 0.2700 0.2700 11,000
May 24, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 1,000
May 23, 2023 0.2700 0.2800 0.2700 0.2700 0.2700 2,300
May 22, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 6,300
May 19, 2023 0.2900 0.2900 0.2500 0.2500 0.2500 39,100
May 18, 2023 0.2900 0.2900 0.2700 0.2800 0.2800 61,100
May 17, 2023 0.2800 0.2800 0.2600 0.2600 0.2600 11,600
May 16, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 3,000
May 15, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 -
May 12, 2023 0.2800 0.2800 0.2500 0.2500 0.2500 600
May 11, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 100
May 10, 2023 0.2800 0.2900 0.2700 0.2700 0.2700 14,500
May 9, 2023 0.2800 0.2900 0.2800 0.2800 0.2800 2,000
May 8, 2023 0.2900 0.2900 0.2700 0.2700 0.2700 1,700
May 5, 2023 0.2800 0.3100 0.2800 0.3100 0.3100 7,000
May 4, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
May 3, 2023 0.2800 0.2800 0.2500 0.2700 0.2700 600
May 2, 2023 0.2700 0.2800 0.2700 0.2700 0.2700 6,000
May 1, 2023 0.2700 0.2900 0.2700 0.2900 0.2900 5,400
Apr 28, 2023 0.2600 0.2700 0.2600 0.2700 0.2700 26,700
Apr 27, 2023 0.2800 0.2800 0.2700 0.2700 0.2700 700

Related Tickers

WYGPY Worley Limited
10.52
-0.39%
 
POFCF Petrofac Limited
0.3100
0.00%
 
SUBCY Subsea 7 S.A.
16.47
0.00%
 
CGGYY CGG
0.4264
+1.52%
 
POFCY Petrofac Limited
0.1491
+18.43%
 
1623.HK Hilong Holding Limited
0.113
+13.00%
 
THNPY Technip Energies N.V.
23.93
-1.07%
 
RNGR Ranger Energy Services, Inc.
10.25
0.00%
 
GMS.L Gulf Marine Services PLC
22.40
-2.61%
 
GEOS Geospace Technologies Corporation
12.64
+0.96%