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 (%)
Feb 28, 2023 2.700 2.700 2.610 2.610 618 -0.09(-3.33%)
Feb 27, 2023 2.750 2.800 2.690 2.700 2,861 +0.00(+0.00%)
Feb 24, 2023 2.820 2.820 2.610 2.700 5,799 -0.10(-3.57%)
Feb 23, 2023 2.700 2.800 2.600 2.800 3,129 -0.01(-0.36%)
Feb 21, 2023 2.810 255 -0.10(-3.44%)
Feb 17, 2023 2.950 2.950 2.910 2.910 3,784 +0.14(+4.98%)
Feb 15, 2023 2.772 1 -0.03(-1.00%)
Feb 14, 2023 2.700 2.800 2.700 2.800 13,903 +0.05(+1.82%)
Feb 13, 2023 2.750 2.760 2.750 2.750 2,046 +0.00(+0.00%)
Feb 10, 2023 2.750 2.750 2.577 2.750 3,879 +0.00(+0.00%)
Feb 09, 2023 2.830 2.830 2.750 2.750 3,624 -0.26(-8.64%)
Feb 08, 2023 2.990 3.010 2.770 3.010 11,501 -0.03(-0.99%)
Feb 07, 2023 3.000 3.350 3.000 3.040 46,633 +0.02(+0.67%)
Feb 06, 2023 3.050 3.050 2.990 3.020 1,800 -0.16(-5.03%)
Feb 03, 2023 3.200 3.240 3.180 3.180 8,211 -0.02(-0.63%)
Feb 02, 2023 3.200 3.300 3.200 3.200 4,551 +0.04(+1.27%)
Feb 01, 2023 3.070 3.270 3.060 3.160 4,960 +0.16(+5.33%)
Jan 31, 2023 3.000 3.060 3.000 3.000 1,305 +0.05(+1.69%)
Jan 30, 2023 2.920 3.040 2.920 2.950 1,438 -0.05(-1.67%)
Jan 27, 2023 3.090 3.090 3.000 3.000 16,694 -0.09(-2.91%)
Jan 26, 2023 3.197 3.200 3.030 3.090 31,368 +0.05(+1.64%)
Jan 25, 2023 3.040 3.040 3.040 3.040 1,264 -0.01(-0.33%)
Jan 24, 2023 3.050 3.250 3.030 3.050 9,865 -0.08(-2.56%)
Jan 23, 2023 3.030 3.170 3.030 3.130 13,698 +0.21(+7.19%)
Jan 20, 2023 2.920 2.920 2.920 2.920 1,006 +0.00(+0.00%)
Jan 18, 2023 2.920 12 +0.06(+2.01%)
Jan 17, 2023 3.170 3.170 2.780 2.862 512 -0.03(-0.95%)
Jan 13, 2023 3.040 3.138 2.890 2.890 510 -0.16(-5.25%)
Jan 12, 2023 3.050 3.050 3.050 3.050 260 +0.27(+9.71%)
Jan 11, 2023 2.780 2.780 2.780 2.780 430 -0.13(-4.47%)
Jan 09, 2023 2.910 0 +0.00(+0.00%)
Jan 04, 2023 2.910 54 +0.31(+11.92%)
Dec 30, 2022 2.600 16 -0.27(-9.41%)
Dec 28, 2022 2.870 0 +0.16(+5.90%)
Dec 22, 2022 2.710 0 +0.07(+2.80%)
Dec 16, 2022 2.636 0 -0.06(-2.37%)
Dec 15, 2022 2.700 2.700 2.700 2.700 100 -0.06(-2.08%)
Dec 09, 2022 2.757 19,044 -0.16(-5.44%)
Dec 08, 2022 3.050 3.050 2.916 2.916 15,110 +0.01(+0.21%)
Dec 07, 2022 2.910 2.910 2.910 2.910 5,000 +0.11(+3.93%)
Dec 05, 2022 2.800 0 +0.02(+0.72%)
Dec 02, 2022 2.730 2.780 2.730 2.780 2,937 +0.09(+3.48%)
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.