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 28, 2022 2.740 0 -0.06(-2.14%)
Jan 27, 2022 2.800 2.800 2.800 2.800 120 -0.12(-4.11%)
Jan 26, 2022 2.930 2.930 2.900 2.920 1,801 +0.27(+10.19%)
Jan 25, 2022 2.650 2.821 2.640 2.650 2,953 +0.05(+1.92%)
Jan 24, 2022 2.660 2.660 2.600 2.600 800 -0.16(-5.80%)
Jan 21, 2022 2.770 2.770 2.710 2.760 6,600 -0.11(-3.83%)
Jan 19, 2022 2.870 0 -0.19(-6.21%)
Jan 14, 2022 3.060 0 -0.05(-1.61%)
Jan 13, 2022 3.080 3.185 3.080 3.110 1,094 +0.11(+3.67%)
Jan 12, 2022 3.000 3.000 2.990 3.000 4,550 +0.04(+1.35%)
Jan 11, 2022 2.970 2.970 2.960 2.960 667 +0.04(+1.54%)
Jan 10, 2022 2.915 2.915 2.915 2.915 1,000 +0.02(+0.52%)
Jan 07, 2022 2.900 2.900 2.900 2.900 500 -0.04(-1.19%)
Jan 06, 2022 2.850 2.935 2.850 2.935 10,000 -0.02(-0.68%)
Jan 03, 2022 2.955 2.955 2.955 0 +0.19(+6.74%)
Dec 31, 2021 2.768 2.768 2.768 2.768 150 -0.08(-2.86%)
Dec 29, 2021 2.850 2.850 2.850 25 +0.11(+4.01%)
Dec 20, 2021 2.740 2.740 2.740 40 -0.04(-1.44%)
Dec 17, 2021 2.780 2.780 2.780 2.780 115 +0.02(+0.91%)
Dec 15, 2021 2.755 2.755 2.755 0 -0.12(-4.01%)
Dec 13, 2021 2.870 2.870 2.870 6 +0.04(+1.59%)
Dec 10, 2021 2.825 2.825 2.825 2.825 192 +0.01(+0.18%)
Dec 09, 2021 2.820 2.820 2.820 2.820 100 -0.04(-1.40%)
Dec 06, 2021 2.860 2.860 2.860 74 -0.02(-0.69%)
Nov 30, 2021 2.880 2.880 2.880 0 +0.43(+17.55%)
Nov 26, 2021 2.450 2.450 2.450 0 -0.25(-9.26%)
Nov 24, 2021 2.660 2.700 2.660 2.700 6,358 +0.05(+1.89%)
Nov 23, 2021 2.640 2.650 2.640 2.650 800 +0.05(+1.92%)
Nov 19, 2021 2.600 2.600 2.600 11 -0.10(-3.70%)
Nov 18, 2021 2.700 2.700 2.700 2.700 300 -0.03(-1.10%)
Nov 17, 2021 2.730 2.730 2.730 2.730 525 -0.02(-0.73%)
Nov 16, 2021 2.750 2.750 2.750 2.750 550 -0.02(-0.72%)
Nov 15, 2021 2.770 2.770 2.770 2.770 140 +0.01(+0.36%)
Nov 12, 2021 2.760 2.760 2.760 2.760 177 +0.09(+3.37%)
Nov 11, 2021 2.740 2.760 2.670 2.670 8,500 -0.41(-13.31%)
Nov 08, 2021 3.080 3.080 3.080 0 +0.03(+0.98%)
Nov 05, 2021 3.000 3.075 3.000 3.050 1,469 +0.05(+1.67%)
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.