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 (%)
Jul 31, 2018 7.350 7.350 6.950 6.950 551 +0.00(+0.00%)
Jul 30, 2018 40 +0.00(+0.00%)
Jul 27, 2018 7.150 7.340 7.120 7.340 2,000 +0.24(+3.38%)
Jul 26, 2018 6.800 7.100 6.800 7.100 9,673 +0.10(+1.43%)
Jul 25, 2018 7.000 7.000 7.000 7.000 570 +0.00(+0.00%)
Jul 20, 2018 7.000 7.000 7.000 0 +0.50(+7.69%)
Jul 19, 2018 6.550 6.550 6.500 6.500 600 -0.25(-3.70%)
Jul 18, 2018 6.550 6.950 6.550 6.750 524 +0.20(+3.05%)
Jul 16, 2018 6.550 6.550 6.550 67 +0.05(+0.77%)
Jul 13, 2018 6.500 6.500 6.500 6.500 601 -0.02(-0.31%)
Jul 12, 2018 6.520 6.520 6.520 6.520 412 -0.46(-6.59%)
Jul 11, 2018 6.600 7.000 6.600 6.980 1,687 +0.33(+4.96%)
Jul 10, 2018 6.650 6.650 6.650 6.650 508 +0.20(+3.10%)
Jul 03, 2018 6.450 6.450 6.450 0 +0.10(+1.57%)
Jun 27, 2018 6.350 6.350 6.350 0 +0.00(+0.00%)
Jun 26, 2018 6.350 6.350 6.350 6.350 100 -0.00(-0.00%)
Jun 25, 2018 6.350 6.350 6.350 6.350 295 -0.59(-8.50%)
Jun 21, 2018 6.940 6.940 6.940 0 +0.39(+5.95%)
Jun 20, 2018 6.890 6.890 6.550 6.550 922 -0.34(-4.93%)
Jun 19, 2018 6.900 6.900 6.890 6.890 1,119 -0.09(-1.29%)
Jun 18, 2018 6.800 6.980 6.700 6.980 4,454 +0.27(+4.02%)
Jun 13, 2018 6.710 6.710 6.710 0 -0.29(-4.14%)
Jun 08, 2018 7.000 7.000 7.000 27 +0.29(+4.32%)
Jun 07, 2018 6.710 6.710 6.710 6.710 100 -0.09(-1.32%)
Jun 05, 2018 6.800 6.800 6.800 0 +0.00(+0.00%)
Jun 01, 2018 6.800 6.800 6.800 0 +0.48(+7.59%)
May 29, 2018 6.320 6.320 6.320 20 -0.09(-1.40%)
May 25, 2018 6.410 6.410 6.410 0 -0.45(-6.56%)
May 24, 2018 6.860 6.860 6.860 6.860 1,154 -0.18(-2.56%)
May 23, 2018 7.040 7.040 7.040 7.040 4,860 +0.09(+1.29%)
May 22, 2018 6.910 6.950 6.910 6.950 300 -0.20(-2.80%)
May 17, 2018 7.150 7.150 7.150 55 +0.20(+2.88%)
May 16, 2018 7.010 7.010 6.950 6.950 245 +0.02(+0.29%)
May 15, 2018 7.090 7.090 6.930 6.930 422 +0.18(+2.67%)
May 10, 2018 6.750 6.750 6.750 32 +0.35(+5.47%)
May 08, 2018 6.400 6.400 6.400 6 -0.10(-1.54%)
May 07, 2018 6.500 6.500 6.500 6.500 1,051 +0.28(+4.50%)
May 02, 2018 6.220 6.220 6.220 0 -0.04(-0.72%)
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.