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

Sappi Ltd (OP: SPPJY )

3.147 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 22, 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 (%)
Oct 31, 2019 2.630 2.640 2.595 2.630 9,000 +0.04(+1.54%)
Oct 30, 2019 2.600 2.610 2.590 2.590 3,900 -0.11(-4.07%)
Oct 29, 2019 2.750 2.750 2.700 2.700 340 -0.05(-1.82%)
Oct 28, 2019 2.750 2.750 2.750 2.750 264 +0.08(+3.00%)
Oct 25, 2019 2.670 2.670 2.670 74 +0.00(+0.00%)
Oct 24, 2019 2.630 2.670 2.630 2.670 3,604 +0.00(+0.00%)
Oct 23, 2019 2.670 2.670 2.670 2.670 450 -0.10(-3.61%)
Oct 22, 2019 2.700 2.770 2.700 2.770 4,456 +0.04(+1.47%)
Oct 21, 2019 2.630 2.730 2.630 2.730 1,222 +0.02(+0.55%)
Oct 18, 2019 2.660 2.790 2.640 2.715 1,600 +0.09(+3.63%)
Oct 17, 2019 2.580 2.670 2.580 2.620 6,262 -0.11(-4.03%)
Oct 16, 2019 2.625 2.730 2.625 2.730 2,002 -0.08(-2.85%)
Oct 15, 2019 2.810 2.810 2.810 2.810 179 +0.13(+4.85%)
Oct 14, 2019 2.700 2.700 2.680 2.680 24,307 +0.00(+0.00%)
Oct 11, 2019 2.770 2.770 2.650 2.680 9,300 +0.17(+6.56%)
Oct 10, 2019 2.480 2.540 2.480 2.515 34,753 -0.03(-1.37%)
Oct 09, 2019 2.480 2.550 2.480 2.550 6,502 +0.05(+2.00%)
Oct 08, 2019 2.500 2.500 2.500 2.500 2,440 +0.01(+0.40%)
Oct 07, 2019 2.400 2.490 2.400 2.490 20,654 -0.01(-0.40%)
Oct 04, 2019 2.310 2.500 2.310 2.500 2,200 +0.08(+3.09%)
Oct 03, 2019 2.490 2.490 2.425 2.425 200 -0.14(-5.27%)
Oct 02, 2019 2.560 2.560 2.560 2.560 206 +0.00(+0.00%)
Oct 01, 2019 2.510 2.560 2.380 2.560 4,649 +0.06(+2.40%)
Sep 30, 2019 2.500 2.500 2.500 2.500 858 -0.01(-0.39%)
Sep 27, 2019 2.510 2.510 2.410 2.510 600 -0.02(-0.60%)
Sep 26, 2019 2.610 2.610 2.525 2.525 811 -0.08(-3.26%)
Sep 25, 2019 2.610 2.610 2.560 2.610 5,560 +0.05(+1.95%)
Sep 24, 2019 2.562 2.562 2.560 2.560 2,000 -0.02(-0.78%)
Sep 23, 2019 2.600 2.670 2.580 2.580 9,386 -0.02(-0.77%)
Sep 20, 2019 2.790 2.790 2.600 2.600 9,000 -0.10(-3.70%)
Sep 19, 2019 2.730 2.760 2.680 2.700 11,986 -0.27(-9.09%)
Sep 18, 2019 2.970 2.970 2.970 2.970 1,501 -0.17(-5.41%)
Sep 17, 2019 3.140 3.140 3.140 1 +0.00(+0.00%)
Sep 16, 2019 3.140 3.140 3.140 3.140 280 +0.01(+0.16%)
Sep 13, 2019 3.020 3.135 3.020 3.135 1,400 +0.04(+1.29%)
Sep 12, 2019 3.140 3.220 3.095 3.095 5,200 -0.07(-2.37%)
Sep 11, 2019 3.150 3.170 3.150 3.170 3,300 +0.19(+6.55%)
Sep 10, 2019 2.975 2.975 2.975 2.975 130 +0.06(+2.02%)
Sep 09, 2019 2.916 2.916 2.916 65 +0.00(+0.00%)
Sep 06, 2019 2.930 2.930 2.916 2.916 5,200 +0.09(+3.23%)
Sep 05, 2019 2.750 2.825 2.750 2.825 414 +0.07(+2.54%)
Sep 04, 2019 2.755 2.755 2.755 86 +0.00(+0.00%)
Sep 03, 2019 2.820 2.820 2.710 2.755 9,462 -0.25(-8.17%)
Aug 30, 2019 3.000 3.000 3.000 3.000 500 +0.05(+1.69%)
Aug 28, 2019 2.950 2.950 2.950 0 +0.12(+4.24%)
Aug 23, 2019 2.830 2.830 2.830 0 +0.08(+2.91%)
Aug 19, 2019 2.750 2.750 2.750 0 -0.22(-7.41%)
Aug 16, 2019 2.970 2.970 2.970 2.970 200 +0.18(+6.45%)
Aug 15, 2019 2.690 2.790 2.690 2.790 1,237 -0.18(-6.06%)
Aug 14, 2019 2.920 2.970 2.920 2.970 292 +0.01(+0.34%)
Aug 13, 2019 3.000 3.040 2.960 2.960 2,397 +0.02(+0.68%)
Aug 12, 2019 2.795 3.050 2.795 2.940 2,124 +0.12(+4.26%)
Aug 09, 2019 2.750 2.820 2.740 2.820 5,300 +0.02(+0.71%)
Aug 08, 2019 2.705 2.810 2.705 2.800 3,100 -0.08(-2.78%)
Aug 07, 2019 2.870 2.880 2.770 2.880 1,541 +0.07(+2.49%)
Aug 06, 2019 2.810 2.810 2.810 2.810 351 -0.08(-2.77%)
Aug 05, 2019 2.930 3.030 2.850 2.890 926 -0.22(-7.07%)
Aug 02, 2019 3.130 3.130 3.110 3.110 900 +0.00(+0.00%)
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.