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 31, 2023 2.330 2.330 2.330 2.330 193 -0.00(-0.21%)
May 30, 2023 2.295 2.335 2.295 2.335 5,472 -0.02(-0.64%)
May 26, 2023 2.340 2.400 2.290 2.350 39,138 -0.10(-4.08%)
May 25, 2023 2.400 2.450 2.400 2.450 2,500 +0.07(+2.73%)
May 24, 2023 2.467 2.467 2.385 2.385 5,415 +0.09(+4.15%)
May 22, 2023 2.290 0 -0.05(-2.14%)
May 19, 2023 2.350 2.410 2.270 2.340 2,247 +0.07(+3.08%)
May 18, 2023 2.270 2.270 2.270 2.270 800 -0.06(-2.68%)
May 17, 2023 2.320 2.333 2.300 2.333 1,000 +0.06(+2.75%)
May 16, 2023 2.338 2.338 2.245 2.270 4,809 -0.06(-2.58%)
May 15, 2023 2.380 2.380 2.260 2.330 1,781 +0.17(+7.87%)
May 12, 2023 2.390 2.390 2.160 2.160 884 -0.05(-2.20%)
May 11, 2023 2.250 2.360 2.110 2.208 1,230 -0.06(-2.60%)
May 10, 2023 2.176 2.268 2.110 2.268 1,740 -0.02(-0.98%)
May 09, 2023 2.290 2.290 2.290 2.290 4,252 -0.04(-1.59%)
May 08, 2023 2.345 2.345 2.327 2.327 735 +0.03(+1.17%)
May 05, 2023 2.300 2.390 2.300 2.300 2,330 -0.09(-3.77%)
May 03, 2023 2.390 3 +0.01(+0.42%)
May 02, 2023 2.340 2.380 2.340 2.380 402 +0.05(+2.15%)
May 01, 2023 2.269 2.345 2.269 2.330 1,394 +0.04(+1.53%)
Apr 28, 2023 2.295 2.295 2.295 2.295 303 +0.04(+1.77%)
Apr 26, 2023 2.255 89 +0.04(+2.04%)
Apr 25, 2023 2.195 2.210 2.195 2.210 291 -0.17(-7.14%)
Apr 24, 2023 2.250 2.380 2.250 2.380 19,698 +0.13(+5.78%)
Apr 21, 2023 2.400 2.400 2.250 2.250 3,597 -0.13(-5.46%)
Apr 20, 2023 2.455 2.455 2.380 2.380 942 -0.07(-2.86%)
Apr 18, 2023 2.450 2 -0.09(-3.54%)
Apr 14, 2023 2.540 116 -0.08(-3.05%)
Apr 13, 2023 2.620 2.620 2.620 2.620 1,181 +0.11(+4.38%)
Apr 12, 2023 2.650 2.650 2.500 2.510 623 -0.14(-5.28%)
Apr 10, 2023 2.650 94 -0.05(-1.85%)
Apr 06, 2023 2.740 2.740 2.550 2.700 2,754 -0.04(-1.37%)
Apr 05, 2023 2.655 2.737 2.655 2.737 406 -0.01(-0.53%)
Apr 04, 2023 2.800 2.800 2.575 2.752 6,258 +0.15(+5.85%)
Apr 03, 2023 2.600 2.600 2.500 2.600 3,677 -0.03(-1.33%)
Mar 31, 2023 2.700 2.700 2.600 2.635 3,835 +0.23(+9.79%)
Mar 30, 2023 2.625 2.625 2.400 2.400 7,438 -0.08(-3.23%)
Mar 29, 2023 2.690 2.690 2.480 2.480 2,450 +0.08(+3.33%)
Mar 28, 2023 2.400 2.400 2.400 2.400 630 -0.05(-2.04%)
Mar 27, 2023 2.450 2.450 2.450 2.450 116 -0.08(-3.16%)
Mar 24, 2023 2.390 2.650 2.390 2.530 22,793 -0.19(-7.07%)
Mar 23, 2023 2.723 2.723 2.723 2.723 204 +0.10(+3.91%)
Mar 22, 2023 2.650 2.740 2.343 2.620 10,231 +0.16(+6.31%)
Mar 21, 2023 2.440 2.464 2.440 2.464 1,695 +0.04(+1.60%)
Mar 20, 2023 2.450 2.474 2.425 2.425 5,651 -0.02(-1.00%)
Mar 15, 2023 2.450 26 -0.32(-11.62%)
Mar 14, 2023 2.772 2.772 2.772 2.772 382 -0.03(-1.00%)
Mar 08, 2023 2.800 1 +0.07(+2.56%)
Mar 07, 2023 2.750 2.750 2.700 2.730 2,855 +0.16(+6.23%)
Mar 06, 2023 2.570 2.570 2.570 2.570 106 -0.34(-11.68%)
Mar 03, 2023 2.910 2.910 2.910 2.910 197 -0.09(-3.00%)
Mar 02, 2023 2.900 3.000 2.800 3.000 2,307 +0.22(+7.91%)
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.