Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sappi Ltd (OP: SPPJY )

2.890 -0.260 (-8.25%)
Streaming Delayed Price Updated: 10:42 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 4.102 4.102 4.080 4.080 200 -0.16(-3.77%)
Jan 29, 2015 4.240 4.270 4.200 4.240 24,576 +0.22(+5.47%)
Jan 28, 2015 4.010 4.020 4.010 4.020 1,622 +0.02(+0.50%)
Jan 27, 2015 4.000 4.000 4.000 4.000 1,000 -0.11(-2.68%)
Jan 26, 2015 4.108 4.130 4.108 4.110 7,749 -0.01(-0.24%)
Jan 22, 2015 4.120 4.120 4.120 0 +0.30(+7.85%)
Jan 21, 2015 3.820 3.840 3.790 3.820 4,915 +0.08(+2.14%)
Jan 20, 2015 3.720 3.740 3.720 3.740 7,956 +0.07(+1.91%)
Jan 16, 2015 3.670 3.670 3.670 0 -0.02(-0.54%)
Jan 15, 2015 3.690 3.690 3.690 3.690 531 +0.14(+3.83%)
Jan 12, 2015 3.554 3.554 3.554 0 +0.06(+1.83%)
Jan 08, 2015 3.490 3.490 3.490 1 +0.10(+2.95%)
Jan 07, 2015 3.390 3.390 3.390 3.390 219 +0.03(+0.89%)
Jan 06, 2015 3.390 3.420 3.360 3.360 14,619 +0.04(+1.20%)
Jan 05, 2015 3.339 3.340 3.320 3.320 5,764 -0.24(-6.74%)
Dec 31, 2014 3.560 3.560 3.560 0 -0.03(-0.84%)
Dec 30, 2014 3.590 3.590 3.590 3.590 417 -0.04(-1.10%)
Dec 29, 2014 3.600 3.630 3.600 3.630 1,143 +0.07(+2.08%)
Dec 26, 2014 3.510 3.556 3.510 3.556 2,211 -0.02(-0.67%)
Dec 24, 2014 3.580 3.580 3.580 0 +0.06(+1.70%)
Dec 22, 2014 3.520 3.520 3.520 87 +0.00(+0.00%)
Dec 19, 2014 3.520 3.520 3.520 3.520 251 +0.15(+4.45%)
Dec 17, 2014 3.370 3.370 3.370 0 +0.19(+5.97%)
Dec 16, 2014 3.180 0 +0.01(+0.32%)
Dec 15, 2014 3.240 3.240 3.170 3.170 1,415 -0.13(-3.94%)
Dec 12, 2014 3.300 3.300 3.300 3.300 101 +0.06(+1.85%)
Dec 11, 2014 3.270 3.270 3.240 3.240 9,700 -0.06(-1.97%)
Dec 10, 2014 3.350 3.420 3.260 3.305 1,250 -0.10(-3.08%)
Dec 09, 2014 3.410 3.410 3.410 3.410 100 +0.01(+0.29%)
Dec 08, 2014 3.400 3.400 3.400 3.400 1,000 -0.07(-2.02%)
Dec 05, 2014 3.470 3.470 3.470 3.470 404 +0.03(+0.87%)
Dec 04, 2014 3.440 3.440 3.440 3.440 20,231 -0.06(-1.71%)
Dec 03, 2014 3.510 3.510 3.500 3.500 23,462 -0.14(-3.85%)
Dec 02, 2014 3.650 3.660 3.640 3.640 1,459 +0.00(+0.00%)
Nov 28, 2014 3.640 3.640 3.640 0 -0.15(-3.96%)
Nov 26, 2014 3.790 3.790 3.790 0 -0.05(-1.30%)
Nov 24, 2014 3.840 3.840 3.840 45 -0.09(-2.29%)
Nov 21, 2014 3.940 3.940 3.930 3.930 1,203 -0.03(-0.76%)
Nov 19, 2014 3.960 3.960 3.960 0 +0.04(+1.00%)
Nov 18, 2014 3.921 3.921 3.921 3.921 3,000 -0.04(-0.99%)
Nov 17, 2014 3.960 3.960 3.960 3.960 277 +0.01(+0.25%)
Nov 14, 2014 3.990 3.990 3.900 3.950 4,701 -0.14(-3.42%)
Nov 12, 2014 4.090 4.090 4.090 1 -0.06(-1.45%)
Nov 11, 2014 4.110 4.150 4.100 4.150 3,182 +0.11(+2.72%)
Nov 10, 2014 4.040 4.040 4.040 4.040 100 +0.15(+3.86%)
Nov 07, 2014 3.832 3.890 3.832 3.890 1,002 +0.10(+2.64%)
Nov 06, 2014 3.880 3.880 3.790 3.790 2,600 -0.05(-1.30%)
Nov 05, 2014 3.840 3.840 3.840 3.840 400 -0.07(-1.79%)
Nov 04, 2014 3.910 3.910 3.910 3.910 501 +0.04(+1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.