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

Sappi Ltd (OP: SPPJY )

2.830 +0.175 (+6.59%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 7, 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 (%)
Feb 28, 2020 2.000 2.000 1.955 1.960 1,700 -0.05(-2.49%)
Feb 27, 2020 2.050 2.070 1.970 2.010 5,195 -0.09(-4.29%)
Feb 26, 2020 2.100 2.100 2.100 2.100 6,505 -0.02(-1.18%)
Feb 25, 2020 2.150 2.150 2.100 2.125 102,921 -0.02(-1.16%)
Feb 24, 2020 2.200 2.200 2.150 2.150 1,800 -0.12(-5.49%)
Feb 21, 2020 2.250 2.275 2.250 2.275 500 -0.02(-1.09%)
Feb 20, 2020 2.225 2.300 2.225 2.300 5,700 +0.17(+7.98%)
Feb 19, 2020 2.110 2.179 2.110 2.130 12,094 -0.07(-3.18%)
Feb 18, 2020 2.200 2.200 2.200 2.200 1,336 +0.07(+3.29%)
Feb 14, 2020 2.290 2.290 2.130 2.130 600 -0.29(-11.98%)
Feb 13, 2020 2.420 2.420 2.420 120 +0.00(+0.00%)
Feb 12, 2020 2.370 2.420 2.370 2.420 6,900 +0.22(+9.82%)
Feb 11, 2020 2.200 2.204 2.200 2.204 2,518 +0.09(+4.44%)
Feb 10, 2020 2.240 2.250 2.110 2.110 2,003 -0.19(-8.26%)
Feb 07, 2020 2.360 2.360 2.250 2.300 14,600 -0.25(-9.80%)
Feb 06, 2020 2.510 2.580 2.490 2.550 13,817 +0.07(+3.03%)
Feb 05, 2020 2.500 2.500 2.475 2.475 5,096 -0.04(-1.59%)
Feb 04, 2020 2.500 2.515 2.500 2.515 11,081 -0.05(-2.14%)
Feb 03, 2020 2.560 2.570 2.550 2.570 6,513 +0.01(+0.45%)
Jan 31, 2020 2.460 2.605 2.460 2.558 10,400 -0.09(-3.46%)
Jan 30, 2020 2.750 2.750 2.650 2.650 2,001 -0.11(-3.99%)
Jan 29, 2020 2.760 2.760 2.760 2.760 142 +0.05(+1.85%)
Jan 28, 2020 2.690 2.710 2.690 2.710 2,700 +0.02(+0.74%)
Jan 27, 2020 2.790 2.790 2.690 2.690 17,336 -0.16(-5.61%)
Jan 24, 2020 2.850 2.850 2.850 2.850 2,400 +0.00(+0.00%)
Jan 23, 2020 2.900 2.900 2.830 2.850 12,429 +0.00(+0.00%)
Jan 22, 2020 2.850 2.850 2.850 74 +0.00(+0.00%)
Jan 16, 2020 2.850 2.850 2.850 0 -0.11(-3.72%)
Jan 15, 2020 2.960 2.960 2.910 2.960 18,425 -0.07(-2.31%)
Jan 14, 2020 3.030 3.030 3.030 3.030 200 +0.00(+0.00%)
Jan 13, 2020 3.030 3.030 3.030 3.030 500 -0.07(-2.26%)
Jan 10, 2020 3.065 3.100 3.065 3.100 1,200 +0.12(+4.03%)
Jan 09, 2020 2.980 2.980 2.980 2.980 691 -0.12(-3.87%)
Jan 08, 2020 3.000 3.100 3.000 3.100 2,617 +0.19(+6.53%)
Jan 07, 2020 2.910 2.910 2.910 1 +0.00(+0.00%)
Jan 06, 2020 3.100 3.100 2.910 2.910 8,903 -0.27(-8.49%)
Jan 03, 2020 3.180 3.180 3.180 3.180 1,000 +0.01(+0.32%)
Jan 02, 2020 3.150 3.220 3.150 3.170 400 +0.02(+0.48%)
Dec 31, 2019 3.155 3.155 3.155 3.155 2,600 +0.10(+3.44%)
Dec 30, 2019 3.050 3.050 3.050 3.050 295 -0.07(-2.09%)
Dec 27, 2019 3.115 3.115 3.115 65 +0.00(+0.00%)
Dec 26, 2019 3.115 3.115 3.115 3.115 1,400 +0.02(+0.48%)
Dec 24, 2019 3.040 3.120 3.040 3.100 98,800 -0.05(-1.74%)
Dec 23, 2019 3.170 3.180 3.155 3.155 7,602 -0.06(-1.84%)
Dec 20, 2019 3.230 3.230 3.214 3.214 3,400 -0.07(-2.01%)
Dec 19, 2019 3.300 3.300 3.280 3.280 31,930 -0.05(-1.35%)
Dec 18, 2019 3.450 3.450 3.300 3.325 3,661 +0.03(+0.76%)
Dec 17, 2019 3.300 3.300 3.300 3.300 500 -0.01(-0.15%)
Dec 16, 2019 3.110 3.305 3.110 3.305 7,427 -0.09(-2.79%)
Dec 13, 2019 3.400 3.400 3.400 3.400 100 +0.20(+6.25%)
Dec 12, 2019 3.150 3.200 3.150 3.200 2,350 +0.03(+0.95%)
Dec 11, 2019 3.000 3.170 3.000 3.170 1,337 +0.17(+5.67%)
Dec 10, 2019 2.870 3.000 2.870 3.000 1,995 +0.05(+1.69%)
Dec 09, 2019 2.950 2.950 2.950 2.950 1,400 +0.02(+0.68%)
Dec 06, 2019 2.940 2.990 2.930 2.930 60,900 +0.02(+0.69%)
Dec 05, 2019 2.900 2.910 2.900 2.910 50,768 +0.21(+7.78%)
Dec 04, 2019 2.700 2.700 2.700 2.700 1,000 -0.02(-0.74%)
Dec 03, 2019 2.700 2.720 2.700 2.720 4,772 -0.08(-2.86%)
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.