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 (%)
Dec 31, 2015 4.050 4.050 4.050 0 -0.13(-3.11%)
Dec 30, 2015 4.180 4.180 4.180 4.180 1,000 -0.14(-3.24%)
Dec 28, 2015 4.320 4.320 4.320 0 +0.12(+2.96%)
Dec 22, 2015 4.196 4.196 4.196 0 -0.19(-4.42%)
Dec 21, 2015 4.390 4.390 4.390 4.390 2,740 +0.09(+2.09%)
Dec 18, 2015 4.310 4.330 4.300 4.300 4,473 +0.06(+1.51%)
Dec 17, 2015 4.240 4.240 4.230 4.236 846 -0.02(-0.56%)
Dec 16, 2015 4.150 4.280 4.150 4.260 6,400 +0.08(+1.91%)
Dec 15, 2015 4.168 4.180 4.168 4.180 2,775 +0.13(+3.21%)
Dec 14, 2015 4.050 4.050 4.050 4.050 1,940 -0.04(-0.98%)
Dec 10, 2015 4.090 4.090 4.090 0 +0.24(+6.23%)
Dec 09, 2015 4.110 4.110 3.850 3.850 700 -0.02(-0.52%)
Dec 08, 2015 3.940 3.940 3.870 3.870 3,260 -0.20(-4.91%)
Dec 07, 2015 4.190 4.190 4.070 4.070 1,563 +0.04(+0.99%)
Dec 04, 2015 4.030 4.030 4.030 4.030 372 -0.18(-4.28%)
Dec 03, 2015 4.220 4.230 4.210 4.210 10,060 -0.10(-2.32%)
Dec 02, 2015 4.310 4.310 4.310 4.310 1,300 +0.04(+0.94%)
Dec 01, 2015 4.280 4.280 4.270 4.270 1,860 -0.07(-1.61%)
Nov 30, 2015 4.340 4.340 4.340 4.340 3,938 -0.03(-0.69%)
Nov 20, 2015 4.370 4.530 4.370 4.370 3,266 +0.08(+1.86%)
Nov 18, 2015 4.290 4.290 4.290 31 +0.04(+0.94%)
Nov 17, 2015 4.250 4.250 4.240 4.250 9,907 +0.18(+4.42%)
Nov 16, 2015 4.070 4.070 4.070 4.070 1,015 +0.14(+3.56%)
Nov 11, 2015 3.930 3.930 3.930 0 +0.06(+1.55%)
Nov 09, 2015 3.870 3.870 3.870 0 +0.07(+1.84%)
Nov 06, 2015 3.800 3.800 3.800 3.800 1,771 -0.01(-0.18%)
Nov 04, 2015 3.807 3.807 3.807 25 -0.04(-1.12%)
Oct 30, 2015 3.850 3.850 3.850 0 +0.18(+4.90%)
Oct 28, 2015 3.670 3.670 3.670 0 -0.09(-2.39%)
Oct 27, 2015 3.774 3.774 3.760 3.760 1,005 +0.01(+0.27%)
Oct 23, 2015 3.750 3.750 3.750 0 +0.06(+1.68%)
Oct 22, 2015 3.688 3.688 3.688 3.688 5,000 -0.05(-1.39%)
Oct 21, 2015 3.740 3.740 3.740 3.740 508 +0.04(+1.08%)
Oct 16, 2015 3.700 3.700 3.700 0 -0.01(-0.27%)
Oct 15, 2015 3.740 3.740 3.710 3.710 329 +0.25(+7.23%)
Oct 13, 2015 3.460 3.460 3.460 0 -0.22(-5.98%)
Oct 12, 2015 3.680 3.680 3.680 3.680 4,138 -0.04(-1.08%)
Oct 09, 2015 3.720 3.720 3.720 3.720 200 +0.07(+1.92%)
Oct 08, 2015 3.650 3.650 3.650 3.650 700 -0.06(-1.62%)
Oct 07, 2015 3.710 3.710 3.710 3.710 500 +0.43(+13.11%)
Oct 02, 2015 3.280 3.280 3.280 54,000 +0.17(+5.47%)
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.