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, 2020 1.360 1.500 1.360 1.430 2,100 -0.12(-7.74%)
May 28, 2020 1.550 1.640 1.550 1.550 9,810 +0.05(+3.33%)
May 27, 2020 1.500 1.500 1.500 1.500 624 +0.06(+4.17%)
May 26, 2020 1.400 1.470 1.400 1.440 21,130 +0.11(+8.27%)
May 22, 2020 1.330 1.330 1.330 1.330 300 -0.05(-3.62%)
May 21, 2020 1.430 1.430 1.380 1.380 975 +0.00(+0.36%)
May 20, 2020 1.410 1.420 1.375 1.375 14,243 -0.04(-3.17%)
May 19, 2020 1.530 1.530 1.350 1.420 1,494 +0.11(+8.81%)
May 18, 2020 1.430 1.430 1.305 1.305 1,281 +0.17(+14.47%)
May 15, 2020 1.140 1.140 1.140 1.140 200 -0.16(-12.31%)
May 14, 2020 1.300 1.300 1.300 1.300 101 -0.00(-0.38%)
May 13, 2020 1.300 1.305 1.300 1.305 700 +0.01(+1.16%)
May 12, 2020 1.350 1.355 1.260 1.290 4,502 -0.11(-8.19%)
May 11, 2020 1.480 1.480 1.405 1.405 34,326 -0.04(-2.77%)
May 08, 2020 1.350 1.470 1.350 1.445 45,800 +0.20(+15.60%)
May 07, 2020 1.290 1.310 1.250 1.250 28,415 +0.02(+1.63%)
May 06, 2020 1.230 1.230 1.230 1.230 100 +0.00(+0.00%)
May 05, 2020 1.200 1.300 1.200 1.230 154,511 +0.06(+5.13%)
May 04, 2020 1.170 1.170 1.170 1.170 4,000 -0.08(-6.40%)
May 01, 2020 1.300 1.300 1.250 1.250 2,300 -0.01(-0.79%)
Apr 30, 2020 1.350 1.350 1.250 1.260 5,020 +0.01(+1.20%)
Apr 29, 2020 1.105 1.300 1.105 1.245 33,653 +0.11(+9.21%)
Apr 27, 2020 1.140 1.140 1.140 0 +0.00(+0.00%)
Apr 24, 2020 1.190 1.190 1.140 1.140 300 -0.07(-5.79%)
Apr 23, 2020 1.200 1.210 1.150 1.210 1,600 +0.04(+3.42%)
Apr 22, 2020 1.170 1.170 1.170 1.170 122 +0.04(+3.54%)
Apr 21, 2020 1.140 1.140 1.100 1.130 12,475 -0.03(-2.59%)
Apr 17, 2020 1.160 1.160 1.160 0 +0.00(+0.00%)
Apr 16, 2020 1.200 1.200 1.150 1.160 21,708 +0.01(+0.87%)
Apr 15, 2020 1.210 1.210 1.150 1.150 18,171 -0.10(-8.00%)
Apr 14, 2020 1.300 1.300 1.250 1.250 23,930 -0.10(-7.41%)
Apr 09, 2020 1.350 1.350 1.350 0 +0.01(+0.75%)
Apr 08, 2020 1.245 1.340 1.245 1.340 2,421 -0.01(-0.74%)
Apr 07, 2020 1.240 1.380 1.170 1.350 5,431 +0.20(+17.39%)
Apr 06, 2020 1.070 1.150 1.070 1.150 799 +0.08(+7.48%)
Apr 03, 2020 1.150 1.150 1.070 1.070 4,500 -0.08(-6.96%)
Apr 02, 2020 1.170 1.200 1.150 1.150 14,067 -0.01(-0.86%)
Apr 01, 2020 1.185 1.185 1.150 1.160 22,541 -0.11(-9.02%)
Mar 31, 2020 1.310 1.310 1.250 1.275 4,400 -0.12(-8.93%)
Mar 30, 2020 1.275 1.400 1.260 1.400 64,417 +0.27(+23.89%)
Mar 27, 2020 1.200 1.200 1.130 1.130 6,600 -0.24(-17.52%)
Mar 26, 2020 1.370 1.370 1.370 1.370 700 +0.01(+0.74%)
Mar 25, 2020 1.330 1.360 1.330 1.360 1,735 +0.16(+13.33%)
Mar 24, 2020 1.210 1.210 1.165 1.200 2,320 -0.03(-2.44%)
Mar 23, 2020 1.250 1.250 1.100 1.230 5,275 -0.06(-5.02%)
Mar 20, 2020 1.300 1.300 1.295 1.295 13,000 -0.01(-0.38%)
Mar 19, 2020 1.310 1.310 1.285 1.300 1,321 -0.03(-2.26%)
Mar 18, 2020 1.520 1.520 1.330 1.330 6,685 -0.19(-12.50%)
Mar 17, 2020 1.500 1.520 1.500 1.520 1,300 +0.02(+1.33%)
Mar 16, 2020 1.500 1.500 1.500 50 +0.00(+0.00%)
Mar 13, 2020 1.500 1.500 1.500 1.500 1,200 +0.25(+20.00%)
Mar 12, 2020 1.620 1.620 1.250 1.250 56,614 -0.37(-22.74%)
Mar 11, 2020 1.620 1.690 1.618 1.618 1,211 -0.10(-5.59%)
Mar 10, 2020 1.690 1.714 1.680 1.714 1,254 +0.06(+3.87%)
Mar 09, 2020 1.540 1.780 1.540 1.650 5,679 -0.22(-11.76%)
Mar 06, 2020 1.860 1.880 1.850 1.870 1,100 +0.00(+0.00%)
Mar 05, 2020 1.940 1.960 1.870 1.870 6,605 -0.18(-8.78%)
Mar 04, 2020 2.000 2.050 2.000 2.050 1,471 +0.04(+2.24%)
Mar 03, 2020 2.000 2.005 2.000 2.005 4,286 +0.03(+1.78%)
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.