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

Sappi Ltd (OP: SPPJY )

2.830 +0.175 (+6.59%)
Streaming Delayed Price Updated: 3:48 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 (%)
Sep 28, 2018 6.300 6.390 6.300 6.390 6,200 +0.26(+4.24%)
Sep 26, 2018 6.130 6.130 6.130 0 -0.18(-2.85%)
Sep 25, 2018 6.310 6.340 6.310 6.310 21,258 +0.00(+0.00%)
Sep 21, 2018 6.310 6.310 6.310 0 -0.22(-3.37%)
Sep 20, 2018 6.530 6.530 6.530 6.530 2,224 +0.20(+3.08%)
Sep 19, 2018 6.330 6.335 6.150 6.335 6,490 +0.00(+0.08%)
Sep 17, 2018 6.330 6.330 6.330 0 -0.07(-1.09%)
Sep 14, 2018 6.400 6.400 6.400 6.400 1,200 +0.05(+0.79%)
Sep 13, 2018 6.350 6.350 6.350 6.350 1,000 +0.00(+0.00%)
Sep 12, 2018 6.350 6.350 6.350 6.350 109 +0.00(+0.00%)
Sep 11, 2018 6.400 6.400 6.350 6.350 886 -0.08(-1.27%)
Sep 10, 2018 6.432 6.432 6.432 6.432 400 +0.02(+0.34%)
Sep 07, 2018 6.410 6.410 6.410 6.410 300 -0.10(-1.54%)
Sep 06, 2018 6.510 6.510 6.510 33 +0.00(+0.00%)
Aug 31, 2018 6.510 6.510 6.510 0 +0.00(+0.00%)
Aug 30, 2018 6.510 6.510 6.510 6.510 1,220 +0.01(+0.15%)
Aug 29, 2018 6.500 6.500 6.500 6.500 100 -0.21(-3.13%)
Aug 28, 2018 6.710 6.710 6.710 6.710 312 +0.01(+0.15%)
Aug 27, 2018 6.650 6.700 6.650 6.700 2,336 +0.21(+3.24%)
Aug 24, 2018 6.490 6.490 6.490 6.490 300 -0.04(-0.61%)
Aug 23, 2018 6.800 6.800 6.530 6.530 1,061 -0.27(-3.97%)
Aug 22, 2018 6.410 6.800 6.410 6.800 721 +0.20(+3.03%)
Aug 21, 2018 6.600 6.600 6.600 6.600 334 -0.10(-1.49%)
Aug 20, 2018 6.700 6.700 6.700 6.700 1,517 +0.00(+0.00%)
Aug 17, 2018 6.380 6.700 6.380 6.700 3,200 +0.30(+4.69%)
Aug 16, 2018 6.400 6.400 6.400 6.400 1,448 -0.39(-5.74%)
Aug 14, 2018 6.790 6.790 6.790 0 +0.37(+5.76%)
Aug 13, 2018 6.600 6.600 6.420 6.420 13,698 -1.03(-13.83%)
Aug 09, 2018 7.450 7.450 7.450 0 +0.00(+0.00%)
Aug 08, 2018 7.450 7.450 7.450 7.450 142 +0.20(+2.76%)
Aug 07, 2018 7.250 7.250 7.250 7.250 130 -0.24(-3.20%)
Aug 03, 2018 7.490 7.490 7.490 0 +0.24(+3.31%)
Aug 01, 2018 7.250 7.250 7.250 0 +0.30(+4.32%)
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%)
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.