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

Sappi Ltd (OP: SPPJY )

2.650 -0.005 (-0.19%)
Streaming Delayed Price Updated: 12:35 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 (%)
May 28, 2021 3.230 3.230 3.230 3.110 3,806 -0.22(-6.47%)
May 27, 2021 3.110 3.340 3.110 3.325 6,003 +0.26(+8.31%)
May 26, 2021 2.980 3.070 2.980 3.070 800 +0.09(+3.02%)
May 25, 2021 2.980 2.980 2.980 2.980 700 -0.02(-0.67%)
May 21, 2021 3.000 3.000 3.000 11 +0.00(+0.00%)
May 20, 2021 3.000 3.000 3.000 3.000 400 +0.00(+0.00%)
May 19, 2021 3.030 3.030 3.000 3.000 255 -0.24(-7.41%)
May 18, 2021 3.240 3.240 3.240 3.240 612 +0.10(+3.02%)
May 17, 2021 3.145 3.145 3.145 3.145 300 -0.04(-1.26%)
May 14, 2021 3.185 3.185 3.185 3.185 200 -0.10(-3.19%)
May 11, 2021 3.290 3.290 3.290 81 +0.07(+2.17%)
May 10, 2021 3.220 3.220 3.220 3.220 107 -0.08(-2.57%)
May 07, 2021 3.210 3.305 3.210 3.305 8,800 -0.09(-2.79%)
May 05, 2021 3.400 3.400 3.400 0 +0.09(+2.72%)
May 04, 2021 3.310 3.310 3.310 3.310 528 -0.09(-2.65%)
May 03, 2021 3.400 3.400 3.400 3.400 2,867 -0.10(-2.72%)
Apr 30, 2021 3.495 3.495 3.495 3.495 11,600 +0.00(+0.00%)
Apr 29, 2021 3.590 3.590 3.495 3.495 1,773 -0.08(-2.37%)
Apr 28, 2021 3.500 3.580 3.500 3.580 300 +0.08(+2.43%)
Apr 27, 2021 3.495 3.495 3.495 3.495 585 +0.10(+2.79%)
Apr 26, 2021 3.400 3.400 3.400 3.400 226 -0.05(-1.45%)
Apr 23, 2021 3.450 3.450 3.450 3.450 100 +0.05(+1.47%)
Apr 22, 2021 3.450 3.450 3.400 3.400 1,089 +0.07(+2.26%)
Apr 21, 2021 3.400 3.400 3.325 3.325 560 -0.07(-2.21%)
Apr 20, 2021 3.400 3.400 3.400 70 +0.00(+0.00%)
Apr 19, 2021 3.400 3.400 3.400 3.400 509 -0.06(-1.73%)
Apr 16, 2021 3.460 3.460 3.460 3.460 200 -0.10(-2.67%)
Apr 15, 2021 3.500 3.570 3.500 3.555 1,695 +0.15(+4.25%)
Apr 14, 2021 3.276 3.410 3.276 3.410 3,227 +0.01(+0.29%)
Apr 12, 2021 3.400 3.400 3.400 0 -0.04(-1.16%)
Apr 09, 2021 3.400 3.440 3.400 3.440 700 +0.04(+1.03%)
Apr 08, 2021 3.405 3.405 3.405 50 +0.00(+0.00%)
Apr 05, 2021 3.405 3.405 3.405 0 +0.05(+1.64%)
Apr 01, 2021 3.350 3.350 3.220 3.350 900 +0.21(+6.69%)
Mar 31, 2021 3.140 3.140 3.140 3.140 320 +0.00(+0.00%)
Mar 29, 2021 3.140 3.140 3.140 0 +0.09(+2.95%)
Mar 26, 2021 3.050 3.050 3.050 50 +0.00(+0.00%)
Mar 25, 2021 3.050 3.050 3.050 3.050 1,779 -0.04(-1.29%)
Mar 24, 2021 3.090 3.090 3.090 3.090 1,178 -0.03(-0.96%)
Mar 23, 2021 3.120 3.120 3.120 20 +0.00(+0.00%)
Mar 22, 2021 3.120 3.120 3.120 4 +0.00(+0.00%)
Mar 19, 2021 3.120 3.120 3.120 3.120 100 -0.13(-4.00%)
Mar 18, 2021 3.260 3.260 3.250 3.250 870 -0.01(-0.29%)
Mar 17, 2021 3.260 3.260 3.260 3.260 287 -0.00(-0.02%)
Mar 16, 2021 3.260 3.260 3.260 3.260 450 -0.19(-5.51%)
Mar 15, 2021 3.450 3.450 3.450 3.450 725 +0.00(+0.00%)
Mar 12, 2021 3.450 3.450 3.450 3.450 200 +0.00(+0.00%)
Mar 11, 2021 3.400 3.580 3.360 3.450 2,568 +0.18(+5.50%)
Mar 10, 2021 3.310 3.310 3.270 3.270 5,336 +0.18(+5.83%)
Mar 09, 2021 3.090 3.090 3.090 3.090 300 -0.03(-0.96%)
Mar 08, 2021 3.120 3.120 3.120 27 +0.00(+0.00%)
Mar 05, 2021 3.120 3.120 3.120 72 +0.00(+0.00%)
Mar 04, 2021 3.200 3.215 3.110 3.120 2,070 -0.08(-2.50%)
Mar 03, 2021 3.150 3.200 3.050 3.200 2,809 +0.24(+8.11%)
Mar 02, 2021 2.950 2.975 2.950 2.960 9,050 +0.01(+0.34%)
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.