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

Sappi Ltd (OP: SPPJY )

2.950 +0.055 (+1.90%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 17, 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 29, 2015 4.060 4.060 4.060 74 +0.12(+3.05%)
May 28, 2015 3.910 3.940 3.910 3.940 1,571 +0.09(+2.34%)
May 27, 2015 3.850 3.850 3.850 3.850 200 +0.04(+1.05%)
May 26, 2015 3.820 3.820 3.810 3.810 563 -0.20(-4.99%)
May 21, 2015 4.010 4.010 4.010 0 -0.03(-0.74%)
May 20, 2015 4.040 4.040 4.040 4.040 3,000 +0.10(+2.41%)
May 19, 2015 3.945 3.945 3.945 3.945 270 +0.00(+0.13%)
May 15, 2015 3.940 3.940 3.940 202 +0.06(+1.42%)
May 14, 2015 3.885 3.885 3.885 3.885 1,000 -0.01(-0.13%)
May 11, 2015 3.890 3.890 3.890 0 -0.04(-1.02%)
May 08, 2015 3.930 3.930 3.930 3.930 1,008 +0.06(+1.55%)
May 06, 2015 3.870 3.870 3.870 15 +0.00(+0.00%)
May 04, 2015 3.870 3.870 3.870 51 -0.10(-2.64%)
May 01, 2015 3.990 3.990 3.975 3.975 1,252 -0.24(-5.69%)
Apr 29, 2015 4.215 4.215 4.215 5 +0.05(+1.32%)
Apr 28, 2015 4.160 4.160 4.160 4.160 1,001 +0.06(+1.46%)
Apr 27, 2015 4.100 4.100 4.100 4.100 10,001 +0.05(+1.23%)
Apr 24, 2015 4.036 4.050 4.036 4.050 10,801 +0.01(+0.25%)
Apr 23, 2015 4.010 4.050 4.010 4.040 25,592 +0.04(+1.00%)
Apr 21, 2015 4.000 4.000 4.000 34 +0.05(+1.27%)
Apr 20, 2015 4.020 4.020 3.920 3.950 1,793 -0.11(-2.71%)
Apr 17, 2015 4.060 4.060 4.060 4.060 5,000 -0.03(-0.73%)
Apr 14, 2015 4.090 4.090 4.090 0 +0.02(+0.49%)
Apr 10, 2015 4.070 4.070 4.070 0 -0.03(-0.73%)
Apr 09, 2015 4.110 4.110 4.100 4.100 2,800 +0.08(+2.12%)
Apr 08, 2015 4.015 4.015 4.015 4.015 335 -0.04(-1.11%)
Apr 06, 2015 4.060 4.060 4.060 26 +0.11(+2.92%)
Apr 02, 2015 3.945 3.945 3.945 0 -0.06(-1.38%)
Mar 31, 2015 4.000 4.000 4.000 2 -0.03(-0.74%)
Mar 30, 2015 4.000 4.040 4.000 4.030 2,025 +0.08(+2.13%)
Mar 27, 2015 3.946 3.946 3.946 3.946 1,000 +0.04(+0.92%)
Mar 26, 2015 3.970 3.970 3.910 3.910 2,760 -0.09(-2.25%)
Mar 24, 2015 4.000 4.000 4.000 0 -0.19(-4.53%)
Mar 23, 2015 4.190 4.190 4.190 4.190 200 +0.13(+3.20%)
Mar 20, 2015 4.060 4.060 4.060 4.060 100 -0.04(-0.98%)
Mar 19, 2015 4.040 4.110 4.040 4.100 2,386 -0.16(-3.76%)
Mar 18, 2015 4.220 4.260 4.220 4.260 2,000 +0.16(+3.90%)
Mar 17, 2015 4.060 4.100 4.060 4.100 3,900 +0.10(+2.50%)
Mar 16, 2015 4.000 4.000 4.000 4.000 625 +0.20(+5.26%)
Mar 13, 2015 3.800 3.800 3.800 3.800 100 -0.10(-2.66%)
Mar 12, 2015 3.900 3.904 3.900 3.904 2,097 +0.03(+0.88%)
Mar 09, 2015 3.870 3.870 3.870 20 +0.00(+0.00%)
Mar 06, 2015 3.880 3.880 3.870 3.870 2,702 +0.00(+0.00%)
Mar 05, 2015 3.930 3.950 3.870 3.870 30,280 -0.18(-4.44%)
Mar 04, 2015 4.040 4.050 4.040 4.050 3,799 -0.05(-1.22%)
Mar 03, 2015 4.060 4.100 4.060 4.100 1,214 +0.05(+1.23%)
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.