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, 2016 4.580 4.670 4.580 4.670 2,449 +0.20(+4.47%)
May 23, 2016 4.470 4.470 4.470 0 +0.08(+1.82%)
May 19, 2016 4.390 4.390 4.390 21 -0.19(-4.15%)
May 13, 2016 4.580 4.580 4.580 0 -0.12(-2.55%)
May 11, 2016 4.700 4.700 4.700 0 +0.17(+3.72%)
May 10, 2016 4.410 4.540 4.410 4.532 7,544 +0.25(+5.88%)
May 09, 2016 4.280 4.340 4.280 4.280 2,650 +0.25(+6.31%)
May 06, 2016 4.026 4.026 4.026 4.026 1,000 +0.07(+1.67%)
May 04, 2016 3.960 3.960 3.960 0 -0.30(-7.00%)
May 02, 2016 4.258 4.258 4.258 33 -0.00(-0.05%)
Apr 29, 2016 4.260 4.260 4.260 4.260 3,232 +0.14(+3.40%)
Apr 27, 2016 4.120 4.120 4.120 0 +0.01(+0.24%)
Apr 25, 2016 4.110 4.110 4.110 32 -0.16(-3.75%)
Apr 21, 2016 4.270 4.270 4.270 7 -0.09(-2.06%)
Apr 19, 2016 4.360 4.360 4.360 0 +0.11(+2.59%)
Apr 18, 2016 4.250 4.250 4.250 4.250 370 -0.14(-3.19%)
Apr 14, 2016 4.390 4.390 4.390 1 +0.14(+3.29%)
Apr 13, 2016 4.220 4.250 4.220 4.250 360 +0.01(+0.24%)
Apr 12, 2016 4.240 4.240 4.240 4.240 300 -0.04(-0.93%)
Apr 11, 2016 4.280 4.280 4.280 4.280 2,000 +0.03(+0.71%)
Apr 08, 2016 4.250 4.250 4.250 4.250 1,021 +0.15(+3.66%)
Apr 07, 2016 4.190 4.190 4.100 4.100 1,120 -0.15(-3.53%)
Apr 06, 2016 4.250 4.250 4.250 4.250 100 -0.15(-3.41%)
Apr 04, 2016 4.400 4.400 4.400 0 -0.08(-1.79%)
Mar 30, 2016 4.480 4.480 4.480 60 -0.02(-0.44%)
Mar 29, 2016 4.500 4.500 4.500 4.500 2,139 +0.20(+4.65%)
Mar 24, 2016 4.300 4.300 4.300 0 -0.16(-3.67%)
Mar 22, 2016 4.464 4.464 4.464 0 -0.01(-0.13%)
Mar 17, 2016 4.470 4.470 4.470 0 +0.09(+2.05%)
Mar 16, 2016 4.200 4.380 4.200 4.380 5,544 +0.27(+6.57%)
Mar 15, 2016 4.110 4.110 4.110 4.110 100 +0.05(+1.23%)
Mar 14, 2016 4.060 4.060 4.060 4.060 4,100 +0.14(+3.57%)
Mar 10, 2016 3.920 3.920 3.920 0 +0.15(+3.98%)
Mar 09, 2016 3.770 3.770 3.770 3.770 100 -0.22(-5.51%)
Mar 08, 2016 4.020 4.020 3.990 3.990 500 -0.21(-5.00%)
Mar 04, 2016 4.200 4.200 4.200 0 +0.18(+4.48%)
Mar 03, 2016 4.020 4.020 4.020 3,493 -0.28(-6.51%)
Mar 02, 2016 4.300 4.300 4.300 4.300 200 +0.30(+7.50%)
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.