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

Sappi Ltd (OP: SPPJY )

3.160 +0.013 (+0.40%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 24, 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 (%)
Jan 29, 2019 5.775 5.775 5.775 0 -0.02(-0.43%)
Jan 28, 2019 5.800 5.800 5.800 43 +0.00(+0.00%)
Jan 25, 2019 5.800 5.800 5.800 209 +0.00(+0.00%)
Jan 24, 2019 5.800 5.800 5.800 26 +0.00(+0.00%)
Jan 23, 2019 5.800 5.800 5.800 1 +0.00(+0.00%)
Jan 22, 2019 5.400 5.800 5.400 5.800 7,089 +0.49(+9.23%)
Jan 17, 2019 5.310 5.310 5.310 0 +0.00(+0.00%)
Jan 16, 2019 5.327 5.327 5.310 5.310 514 -0.17(-3.10%)
Jan 15, 2019 5.480 5.480 5.480 5.480 115 -0.15(-2.66%)
Jan 14, 2019 5.650 5.650 5.630 5.630 1,031 -0.03(-0.53%)
Jan 09, 2019 5.660 5.660 5.660 0 +0.22(+4.04%)
Jan 07, 2019 5.440 5.440 5.440 0 +0.00(+0.00%)
Jan 04, 2019 5.440 5.440 5.440 5.440 200 -0.01(-0.27%)
Jan 03, 2019 5.455 5.455 5.455 5.455 718 +0.11(+1.96%)
Jan 02, 2019 5.350 5.350 5.350 142 +0.00(+0.00%)
Dec 28, 2018 5.350 5.350 5.350 0 +0.06(+1.13%)
Dec 27, 2018 5.230 5.290 5.230 5.290 1,801 +0.05(+0.95%)
Dec 21, 2018 5.240 5.240 5.240 0 -0.41(-7.26%)
Dec 20, 2018 5.350 5.650 5.350 5.650 1,359 +0.40(+7.62%)
Dec 19, 2018 5.250 5.250 5.250 5.250 160 +0.01(+0.19%)
Dec 18, 2018 5.230 5.240 5.230 5.240 1,900 -0.01(-0.19%)
Dec 17, 2018 5.250 5.250 5.250 5.250 191 -0.06(-1.20%)
Dec 14, 2018 5.270 5.360 5.270 5.314 43,300 -0.31(-5.44%)
Dec 13, 2018 5.620 5.620 5.620 5.620 1,000 +0.02(+0.36%)
Dec 12, 2018 5.460 5.600 5.460 5.600 1,367 +0.15(+2.75%)
Dec 07, 2018 5.450 5.450 5.450 0 +0.04(+0.74%)
Dec 06, 2018 5.410 5.410 5.410 65 +0.00(+0.00%)
Dec 04, 2018 5.410 5.410 5.410 5.410 200 +0.09(+1.69%)
Dec 03, 2018 5.320 5.320 5.320 50 +0.00(+0.00%)
Nov 29, 2018 5.320 5.320 5.320 0 +0.00(+0.00%)
Nov 28, 2018 5.350 5.350 5.320 5.320 13,056 -0.18(-3.27%)
Nov 27, 2018 5.500 5.500 5.500 5.500 2,000 -0.02(-0.36%)
Nov 23, 2018 5.520 5.520 5.520 0 +0.00(+0.00%)
Nov 21, 2018 5.520 5.520 5.520 0 -0.18(-3.16%)
Nov 19, 2018 5.700 5.700 5.700 0 +0.15(+2.70%)
Nov 16, 2018 5.550 5.550 5.550 5.550 200 -0.10(-1.77%)
Nov 13, 2018 5.650 5.650 5.650 0 -0.05(-0.88%)
Nov 12, 2018 5.700 5.700 5.700 5.700 100 -0.25(-4.20%)
Nov 09, 2018 5.950 5.950 5.950 5.950 100 +0.05(+0.85%)
Nov 08, 2018 5.900 5.900 5.900 5.900 157 +0.05(+0.85%)
Nov 07, 2018 5.850 5.850 5.850 5.850 2,000 +0.11(+1.88%)
Nov 06, 2018 5.850 5.850 5.742 5.742 1,517 +0.34(+6.33%)
Nov 05, 2018 5.400 5.400 5.400 12 +0.00(+0.00%)
Nov 02, 2018 5.497 5.497 5.400 5.400 400 -0.16(-2.88%)
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.