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

Sappi Ltd (OP: SPPJY )

2.750 +0.110 (+4.17%)
Streaming Delayed Price Updated: 11:51 AM EDT, Jun 13, 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 (%)
Mar 26, 2019 4.500 4.500 4.500 0 -0.10(-2.17%)
Mar 25, 2019 4.700 4.700 4.600 4.600 217 -0.13(-2.75%)
Mar 22, 2019 4.750 4.750 4.650 4.730 3,400 -0.02(-0.42%)
Mar 21, 2019 4.750 4.945 4.750 4.750 2,100 -0.34(-6.68%)
Mar 20, 2019 5.090 5.090 5.090 5.090 316 +0.24(+4.95%)
Mar 19, 2019 4.873 4.873 4.850 4.850 1,443 -0.14(-2.81%)
Mar 18, 2019 5.120 5.120 4.860 4.990 3,059 +0.13(+2.67%)
Mar 15, 2019 4.850 4.860 4.850 4.860 2,500 +0.12(+2.53%)
Mar 14, 2019 4.740 4.740 4.740 4.740 100 -0.11(-2.27%)
Mar 13, 2019 5.090 5.090 4.850 4.850 583 -0.25(-4.81%)
Mar 12, 2019 5.095 5.095 5.095 30 +0.00(+0.00%)
Mar 07, 2019 5.095 5.095 5.095 0 +0.05(+1.09%)
Mar 06, 2019 5.034 5.170 5.020 5.040 1,265 +0.02(+0.40%)
Mar 05, 2019 5.020 5.020 5.020 5.020 148 -0.16(-3.09%)
Mar 04, 2019 5.180 5.180 5.180 1 +0.00(+0.00%)
Mar 01, 2019 5.180 5.180 5.180 5.180 600 +0.01(+0.19%)
Feb 28, 2019 5.165 5.170 5.165 5.170 404 -0.01(-0.19%)
Feb 27, 2019 5.180 5.180 5.180 5.180 473 +0.00(+0.00%)
Feb 22, 2019 5.180 5.180 5.180 0 -0.07(-1.33%)
Feb 20, 2019 5.250 5.250 5.250 0 -0.15(-2.78%)
Feb 19, 2019 5.400 5.400 5.400 4 +0.00(+0.00%)
Feb 15, 2019 5.400 5.400 5.400 10 +0.00(+0.00%)
Feb 14, 2019 5.400 5.400 5.400 5.400 253 +0.10(+1.89%)
Feb 13, 2019 5.305 5.312 5.300 5.300 717 +0.08(+1.53%)
Feb 12, 2019 5.225 5.225 5.220 5.220 1,027 -0.03(-0.57%)
Feb 11, 2019 5.250 5.250 5.250 5.250 1,006 -0.21(-3.87%)
Feb 08, 2019 5.500 5.500 5.300 5.462 1,200 -0.46(-7.82%)
Feb 05, 2019 5.925 5.925 5.925 0 +0.26(+4.68%)
Feb 04, 2019 5.650 5.966 5.650 5.660 2,992 -0.09(-1.57%)
Feb 01, 2019 5.750 5.750 5.750 5.750 2,200 -0.03(-0.43%)
Jan 29, 2019 5.775 5.775 5.775 0 -0.02(-0.43%)
Jan 28, 2019 5.800 5.800 5.800 43 +0.00(+0.00%)
Jan 25, 2019 5.800 5.800 5.800 209 +0.00(+0.00%)
Jan 24, 2019 5.800 5.800 5.800 26 +0.00(+0.00%)
Jan 23, 2019 5.800 5.800 5.800 1 +0.00(+0.00%)
Jan 22, 2019 5.400 5.800 5.400 5.800 7,089 +0.49(+9.23%)
Jan 17, 2019 5.310 5.310 5.310 0 +0.00(+0.00%)
Jan 16, 2019 5.327 5.327 5.310 5.310 514 -0.17(-3.10%)
Jan 15, 2019 5.480 5.480 5.480 5.480 115 -0.15(-2.66%)
Jan 14, 2019 5.650 5.650 5.630 5.630 1,031 -0.03(-0.53%)
Jan 09, 2019 5.660 5.660 5.660 0 +0.22(+4.04%)
Jan 07, 2019 5.440 5.440 5.440 0 +0.00(+0.00%)
Jan 04, 2019 5.440 5.440 5.440 5.440 200 -0.01(-0.27%)
Jan 03, 2019 5.455 5.455 5.455 5.455 718 +0.11(+1.96%)
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.