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, 2017 7.320 7.320 7.200 7.220 1,909 -0.04(-0.55%)
May 30, 2017 7.420 7.420 7.220 7.260 3,346 -0.40(-5.22%)
May 26, 2017 7.480 7.690 7.480 7.660 1,576 +0.19(+2.54%)
May 24, 2017 7.470 7.470 7.470 131 -0.08(-1.06%)
May 23, 2017 7.500 7.550 7.460 7.550 1,223 +0.12(+1.62%)
May 22, 2017 7.380 7.430 7.380 7.430 1,016 +0.03(+0.41%)
May 19, 2017 7.500 7.500 7.400 7.400 1,762 -0.11(-1.46%)
May 18, 2017 7.550 7.550 7.510 7.510 1,585 -0.19(-2.47%)
May 17, 2017 7.760 7.760 7.670 7.700 8,662 -0.20(-2.53%)
May 16, 2017 7.790 7.970 7.750 7.900 5,538 +0.30(+3.95%)
May 15, 2017 7.690 7.700 7.600 7.600 6,867 -0.07(-0.91%)
May 12, 2017 7.670 7.670 7.670 7.670 221 +0.06(+0.79%)
May 11, 2017 7.610 7.610 7.610 7.610 101 +0.02(+0.26%)
May 10, 2017 7.620 7.690 7.590 7.590 18,742 +0.07(+0.98%)
May 09, 2017 7.650 7.650 7.516 7.516 6,373 -0.11(-1.49%)
May 08, 2017 7.530 7.630 7.530 7.630 580 +0.11(+1.46%)
May 03, 2017 7.520 7.520 7.520 10 -0.08(-1.05%)
May 02, 2017 7.630 7.630 7.580 7.600 11,666 +0.20(+2.70%)
May 01, 2017 7.320 7.430 7.320 7.400 11,092 +0.06(+0.82%)
Apr 28, 2017 7.500 7.500 7.340 7.340 2,081 -0.10(-1.32%)
Apr 27, 2017 7.250 7.500 7.250 7.438 3,482 -0.00(-0.03%)
Apr 26, 2017 7.480 7.480 7.320 7.440 4,461 +0.00(+0.05%)
Apr 25, 2017 7.520 7.520 7.300 7.436 58,700 +0.32(+4.44%)
Apr 24, 2017 7.240 7.280 7.120 7.120 42,500 -0.03(-0.42%)
Apr 21, 2017 7.160 7.160 7.080 7.150 5,265 -0.08(-1.11%)
Apr 20, 2017 7.110 7.250 7.110 7.230 9,659 +0.13(+1.83%)
Apr 19, 2017 7.240 7.250 7.100 7.100 13,674 -0.25(-3.44%)
Apr 18, 2017 7.420 7.420 7.350 7.353 27,250 -0.01(-0.10%)
Apr 17, 2017 7.500 7.500 7.280 7.360 32,536 -0.10(-1.31%)
Apr 13, 2017 7.150 7.490 7.150 7.458 60,184 +0.42(+5.93%)
Apr 12, 2017 7.190 7.190 6.936 7.041 85,964 -0.26(-3.55%)
Apr 11, 2017 7.226 7.300 7.226 7.300 8,803 +0.30(+4.28%)
Apr 10, 2017 6.960 7.210 6.960 7.000 2,484 -0.19(-2.64%)
Apr 07, 2017 7.130 7.200 7.100 7.190 44,147 +0.04(+0.56%)
Apr 06, 2017 7.100 7.200 7.100 7.150 73,105 +0.07(+0.99%)
Apr 05, 2017 7.072 7.080 7.040 7.080 27,272 -0.01(-0.14%)
Apr 04, 2017 7.010 7.090 6.920 7.090 48,278 +0.12(+1.72%)
Apr 03, 2017 7.060 7.060 6.900 6.970 72,931 +0.09(+1.31%)
Mar 31, 2017 6.900 6.910 6.880 6.880 87,921 -0.03(-0.44%)
Mar 30, 2017 6.920 6.920 6.900 6.910 33,786 +0.01(+0.14%)
Mar 29, 2017 6.990 6.990 6.900 6.900 95,365 -0.05(-0.79%)
Mar 28, 2017 6.900 6.955 6.900 6.955 52,755 +0.13(+1.98%)
Mar 27, 2017 6.860 6.890 6.820 6.820 69,089 -0.16(-2.29%)
Mar 23, 2017 6.980 6.980 6.980 20,667 -0.12(-1.69%)
Mar 22, 2017 7.100 7.100 7.100 7.100 58,293 +0.20(+2.90%)
Mar 21, 2017 7.130 7.130 6.870 6.900 1,425 -0.07(-1.00%)
Mar 20, 2017 6.750 6.970 6.750 6.970 31,335 +0.14(+2.05%)
Mar 17, 2017 6.880 6.880 6.830 6.830 80,505 -0.24(-3.39%)
Mar 16, 2017 6.950 7.130 6.950 7.070 42,362 +0.25(+3.67%)
Mar 15, 2017 6.660 6.820 6.610 6.820 47,582 +0.22(+3.33%)
Mar 14, 2017 6.550 6.640 6.550 6.600 34,227 -0.03(-0.45%)
Mar 13, 2017 6.450 6.630 6.450 6.630 51,259 +0.25(+3.92%)
Mar 10, 2017 6.370 6.380 6.370 6.380 12,654 +0.02(+0.31%)
Mar 09, 2017 6.420 6.420 6.360 6.360 20,851 -0.09(-1.40%)
Mar 08, 2017 6.270 6.450 6.270 6.450 453 -0.04(-0.68%)
Mar 07, 2017 6.500 6.540 6.460 6.494 2,263 +0.09(+1.48%)
Mar 06, 2017 6.300 6.420 6.300 6.399 670 +0.19(+3.05%)
Mar 03, 2017 6.400 6.400 6.200 6.210 1,023 -0.13(-2.05%)
Mar 02, 2017 6.360 6.400 6.230 6.340 5,197 +0.05(+0.79%)
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.