Saipem S.p.A.
SAPMFOTCEnergy● Active
$5.06
+$0.12(+2.43%)
Market Cap$9.8B
P/E Ratio—
52W High$5.56
52W Low$2.5
Saipem S.p.A.（SAPMF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sapmf · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$136.36
Jun 15, 2021
-96.3% from here
5-Year Low5Y
$0.6200
Oct 18, 2022
+716.1% from low
IPO Priceadj.
$25,909.09
Apr 21, 2011
-100.0% since IPO
1 Year Ago
$2.62
Jun 9, 2025
+93.1% in 1Y
5 Years Ago
$129.19
Jun 9, 2021
-96.1% in 5Y
10 Years Ago
$205.74
Jun 9, 2016
-97.5% in 10Y
Historical Price Data · SAPMF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 8K | +0.00% |
| Jun 4, 2026 | $4.95 | $5.06 | $4.95 | $4.96 | $4.96 | 13K | +0.20% |
| Jun 3, 2026 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 6K | +0.00% |
| Jun 2, 2026 | $5.00 | $5.00 | $4.97 | $4.97 | $4.97 | 27K | -0.60% |
| Jun 1, 2026 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0K | +0.00% |
| May 29, 2026 | $4.94 | $4.94 | $4.80 | $4.80 | $4.80 | 2K | -2.83% |
| May 28, 2026 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 2K | +0.00% |
| May 27, 2026 | $4.80 | $4.80 | $4.63 | $4.63 | $4.63 | 27K | -3.54% |
| May 26, 2026 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0K | +0.00% |
| May 22, 2026 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 1K | +0.00% |
| May 21, 2026 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0K | +0.00% |
| May 20, 2026 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0K | +0.00% |
| May 19, 2026 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0K | +0.00% |
| May 18, 2026 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 10K | +0.00% |
| May 15, 2026 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0K | +0.00% |
| May 14, 2026 | $5.30 | $5.51 | $5.30 | $5.50 | $5.50 | 5K | +3.77% |
| May 13, 2026 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 3K | +0.00% |
| May 12, 2026 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 3K | +0.00% |
| May 11, 2026 | $5.10 | $5.21 | $5.10 | $5.21 | $5.21 | 3K | +2.16% |
| May 8, 2026 | $5.13 | $5.16 | $5.05 | $5.16 | $5.16 | 12K | +0.58% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · SAPMF
Jan 1 → Dec 31 · 6 years2026+76.1%$2.85 → $5.02
+76.1%
2025+11.3%$2.56 → $2.85
+11.3%
2024+59.0%$1.61 → $2.56
+59.0%
2023+34.2%$1.20 → $1.61
+34.2%
2022-98.7%$98.09 → $1.30
-98.7%
2021-24.4%$129.67 → $98.09
-24.4%
Best Year2026 · +76.1%
Worst Year2022 · -98.7%
Positive Years4 / 6
Avg Annual Return+9.6%
6Y Total Return-96.1%
6Y CAGR~-41.8% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in SAPMF?
If you invested $1,000 in SAPMF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$25
Total Return-97.5%
CAGR~-31.0% / yr
Profit$-975
Based on Jun 9, 2016 · $205.74Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Saipem S.p.A.（SAPMF）所属板块为 Energy，主要交易场所为 OTC。本页行情快照中的最近价为 $5.06。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SAPMF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SAPMF 历史股价FMP 日线复权 OHLCV