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 (%)
Aug 31, 2016 4.820 4.840 4.780 4.840 2,397 -0.06(-1.22%)
Aug 30, 2016 4.940 4.940 4.900 4.900 1,729 -0.03(-0.61%)
Aug 29, 2016 4.900 4.970 4.900 4.930 26,131 +0.08(+1.65%)
Aug 26, 2016 4.950 4.950 4.850 4.850 1,567 -0.09(-1.82%)
Aug 25, 2016 4.950 4.950 4.940 4.940 1,800 +0.07(+1.44%)
Aug 23, 2016 4.870 4.870 4.870 10 +0.02(+0.41%)
Aug 22, 2016 4.850 4.850 4.850 4.850 2,117 -0.11(-2.22%)
Aug 16, 2016 4.960 4.960 4.960 0 -0.05(-1.00%)
Aug 15, 2016 5.010 5.010 5.010 5.010 2,125 +0.02(+0.40%)
Aug 12, 2016 4.990 4.990 4.990 4.990 1,001 +0.04(+0.81%)
Aug 11, 2016 4.930 4.950 4.930 4.950 4,624 +0.03(+0.61%)
Aug 10, 2016 4.920 4.920 4.920 4.920 2,139 +0.01(+0.20%)
Aug 09, 2016 4.880 4.910 4.880 4.910 2,580 +0.04(+0.82%)
Aug 08, 2016 4.950 4.950 4.870 4.870 2,096 -0.12(-2.40%)
Aug 05, 2016 4.990 4.990 4.990 4.990 1,635 +0.10(+2.04%)
Aug 02, 2016 4.890 4.890 4.890 62 -0.16(-3.17%)
Jul 29, 2016 5.050 5.050 5.050 50 -0.08(-1.58%)
Jul 28, 2016 5.050 5.131 5.050 5.131 3,203 +0.16(+3.11%)
Jul 27, 2016 5.000 5.020 4.976 4.976 1,000 -0.01(-0.28%)
Jul 21, 2016 4.990 4.990 4.990 19 +0.12(+2.46%)
Jul 20, 2016 4.890 4.890 4.870 4.870 1,300 +0.03(+0.62%)
Jul 19, 2016 4.840 4.840 4.840 4.840 242 +0.06(+1.26%)
Jul 15, 2016 4.780 4.780 4.780 0 -0.05(-1.04%)
Jul 14, 2016 4.760 4.830 4.760 4.830 91,962 +0.09(+1.90%)
Jul 13, 2016 4.830 4.870 4.659 4.740 6,293 +0.04(+0.85%)
Jul 12, 2016 4.700 4.700 4.700 4.700 3,170 +0.04(+0.86%)
Jul 01, 2016 4.660 4.660 4.660 1 +0.23(+5.19%)
Jun 29, 2016 4.430 4.430 4.430 21 +0.10(+2.31%)
Jun 28, 2016 4.270 4.330 4.270 4.330 4,982 +0.11(+2.61%)
Jun 27, 2016 4.220 4.220 4.220 4.220 1,000 -0.19(-4.31%)
Jun 24, 2016 4.400 4.410 4.400 4.410 600 -0.26(-5.57%)
Jun 23, 2016 4.620 4.670 4.620 4.670 103,848 +0.02(+0.43%)
Jun 22, 2016 4.610 4.690 4.610 4.650 13,090 +0.13(+2.88%)
Jun 21, 2016 4.520 4.520 4.520 4.520 4,652 +0.22(+5.12%)
Jun 17, 2016 4.300 4.300 4.300 10 -0.22(-4.89%)
Jun 15, 2016 4.521 4.521 4.521 0 -0.03(-0.64%)
Jun 10, 2016 4.550 4.550 4.550 60 -0.10(-2.15%)
Jun 09, 2016 4.650 4.650 4.650 4.650 4,262 -0.16(-3.33%)
Jun 08, 2016 4.810 4.810 4.810 4.810 4,138 -0.08(-1.64%)
Jun 07, 2016 4.890 4.890 4.890 4.890 1,000 +0.11(+2.37%)
Jun 03, 2016 4.777 4.777 4.777 25 +0.11(+2.29%)
Jun 02, 2016 4.690 4.690 4.670 4.670 7,141 +0.16(+3.55%)
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.