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 22, 2017 6.940 6.940 6.940 0 -0.14(-1.98%)
Dec 21, 2017 7.080 7.080 7.080 7.080 1,301 -0.12(-1.67%)
Dec 20, 2017 7.210 7.340 7.150 7.200 16,198 +0.46(+6.82%)
Dec 19, 2017 6.740 6.740 6.740 6.740 500 -0.26(-3.71%)
Dec 18, 2017 7.000 7.000 7.000 7.000 115 +0.07(+1.01%)
Dec 15, 2017 7.000 7.000 6.910 6.930 7,602 +0.14(+2.06%)
Dec 14, 2017 6.910 6.910 6.790 6.790 886 -0.24(-3.42%)
Dec 12, 2017 7.030 7.030 7.030 3 +0.03(+0.43%)
Dec 11, 2017 7.000 7.000 7.000 7.000 111 -0.32(-4.37%)
Dec 08, 2017 7.040 7.320 7.040 7.320 3,656 +0.39(+5.63%)
Dec 07, 2017 6.930 6.930 6.930 6.930 387 +0.01(+0.14%)
Dec 04, 2017 6.920 6.920 6.920 24 -0.23(-3.22%)
Dec 01, 2017 7.150 7.150 7.150 7.150 579 -0.19(-2.59%)
Nov 29, 2017 7.340 7.340 7.340 0 +0.08(+1.10%)
Nov 27, 2017 7.260 7.260 7.260 1 +0.01(+0.14%)
Nov 24, 2017 7.200 7.250 7.200 7.250 8,040 +0.15(+2.11%)
Nov 22, 2017 7.100 7.100 7.100 7.100 20,000 -0.04(-0.53%)
Nov 21, 2017 7.190 7.220 7.110 7.138 795 +0.41(+6.06%)
Nov 15, 2017 6.730 6.730 6.730 6 +0.16(+2.44%)
Nov 13, 2017 6.570 6.570 6.570 79 +0.03(+0.46%)
Nov 10, 2017 6.590 6.590 6.540 6.540 1,014 +0.07(+1.00%)
Nov 09, 2017 6.475 6.475 6.475 6.475 191 +0.01(+0.23%)
Nov 08, 2017 6.460 6.460 6.460 6.460 100 -0.09(-1.45%)
Nov 07, 2017 6.350 6.580 6.350 6.555 22,461 -0.08(-1.13%)
Nov 06, 2017 6.630 6.630 6.630 6.630 650 +0.13(+2.00%)
Nov 03, 2017 6.575 6.630 6.500 6.500 1,338 -0.17(-2.55%)
Oct 31, 2017 6.670 6.670 6.670 94 -0.17(-2.50%)
Oct 27, 2017 6.841 6.841 6.841 0 +0.09(+1.34%)
Oct 24, 2017 6.750 6.750 6.750 0 -0.08(-1.17%)
Oct 23, 2017 6.865 6.865 6.830 6.830 2,565 -0.02(-0.29%)
Oct 18, 2017 6.850 6.850 6.850 0 -0.05(-0.72%)
Oct 17, 2017 6.850 6.900 6.850 6.900 3,820 +0.05(+0.73%)
Oct 16, 2017 6.850 6.850 6.850 6.850 313 +0.04(+0.59%)
Oct 06, 2017 6.810 6.810 6.810 16 -0.03(-0.44%)
Oct 05, 2017 6.840 6.840 6.840 6.840 354 -0.08(-1.20%)
Oct 04, 2017 6.850 6.923 6.850 6.923 1,328 -0.09(-1.24%)
Oct 03, 2017 6.800 7.010 6.800 7.010 600 +0.27(+4.01%)
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.