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 (%)
Nov 28, 2014 3.640 3.640 3.640 0 -0.15(-3.96%)
Nov 26, 2014 3.790 3.790 3.790 0 -0.05(-1.30%)
Nov 24, 2014 3.840 3.840 3.840 45 -0.09(-2.29%)
Nov 21, 2014 3.940 3.940 3.930 3.930 1,203 -0.03(-0.76%)
Nov 19, 2014 3.960 3.960 3.960 0 +0.04(+1.00%)
Nov 18, 2014 3.921 3.921 3.921 3.921 3,000 -0.04(-0.99%)
Nov 17, 2014 3.960 3.960 3.960 3.960 277 +0.01(+0.25%)
Nov 14, 2014 3.990 3.990 3.900 3.950 4,701 -0.14(-3.42%)
Nov 12, 2014 4.090 4.090 4.090 1 -0.06(-1.45%)
Nov 11, 2014 4.110 4.150 4.100 4.150 3,182 +0.11(+2.72%)
Nov 10, 2014 4.040 4.040 4.040 4.040 100 +0.15(+3.86%)
Nov 07, 2014 3.832 3.890 3.832 3.890 1,002 +0.10(+2.64%)
Nov 06, 2014 3.880 3.880 3.790 3.790 2,600 -0.05(-1.30%)
Nov 05, 2014 3.840 3.840 3.840 3.840 400 -0.07(-1.79%)
Nov 04, 2014 3.910 3.910 3.910 3.910 501 +0.04(+1.03%)
Nov 03, 2014 3.920 3.920 3.870 3.870 501 -0.02(-0.51%)
Oct 31, 2014 3.890 3.890 3.890 3.890 1,050 +0.06(+1.57%)
Oct 30, 2014 3.840 3.840 3.830 3.830 647 +0.00(+0.00%)
Oct 29, 2014 3.800 3.830 3.800 3.830 593 +0.14(+3.79%)
Oct 27, 2014 3.690 3.690 3.690 0 -0.15(-3.91%)
Oct 23, 2014 3.840 3.840 3.840 2 +0.08(+2.13%)
Oct 22, 2014 3.760 3.760 3.760 3.760 150 -0.06(-1.57%)
Oct 21, 2014 3.830 3.830 3.820 3.820 570 +0.02(+0.53%)
Oct 20, 2014 3.770 3.800 3.770 3.800 1,055 +0.03(+0.80%)
Oct 17, 2014 3.770 3.770 3.770 3.770 167 +0.11(+3.01%)
Oct 16, 2014 3.580 3.660 3.580 3.660 8,098 +0.05(+1.39%)
Oct 15, 2014 3.630 3.630 3.610 3.610 1,207 -0.17(-4.55%)
Oct 10, 2014 3.782 3.782 3.782 0 -0.14(-3.64%)
Oct 08, 2014 3.925 3.925 3.925 0 -0.04(-0.88%)
Oct 07, 2014 3.960 3.960 3.960 3.960 100 +0.00(+0.00%)
Oct 06, 2014 3.960 3.960 3.960 3.960 114 +0.07(+1.80%)
Oct 03, 2014 3.890 3.890 3.890 3.890 141 +0.01(+0.21%)
Oct 01, 2014 3.882 3.882 3.882 0 +0.06(+1.62%)
Sep 30, 2014 3.850 3.860 3.810 3.820 26,219 -0.03(-0.78%)
Sep 29, 2014 3.850 3.860 3.850 3.850 26,131 +0.00(+0.00%)
Sep 26, 2014 3.850 3.850 3.850 3.850 2,095 -0.02(-0.52%)
Sep 25, 2014 3.870 3.870 3.850 3.870 12,500 -0.02(-0.51%)
Sep 24, 2014 3.900 3.900 3.890 3.890 3,000 -0.05(-1.27%)
Sep 23, 2014 3.967 3.967 3.920 3.940 873 -0.25(-5.97%)
Sep 19, 2014 4.190 4.190 4.190 0 -0.06(-1.41%)
Sep 18, 2014 4.250 4.250 4.250 4.250 1,500 +0.14(+3.41%)
Sep 17, 2014 4.110 4.110 4.110 4.110 100 +0.04(+0.98%)
Sep 16, 2014 4.056 4.070 4.030 4.070 2,976 -0.04(-0.97%)
Sep 15, 2014 4.120 4.120 4.110 4.110 2,000 -0.06(-1.44%)
Sep 12, 2014 4.170 4.170 4.170 4.170 201 +0.05(+1.21%)
Sep 11, 2014 4.120 4.120 4.120 4.120 1,208 +0.01(+0.24%)
Sep 10, 2014 4.110 4.110 4.110 4.110 806 +0.01(+0.24%)
Sep 08, 2014 4.100 4.100 4.100 0 -0.14(-3.30%)
Sep 05, 2014 4.226 4.240 4.226 4.240 1,589 +0.03(+0.71%)
Sep 04, 2014 4.220 4.220 4.210 4.210 5,748 +0.08(+1.94%)
Sep 03, 2014 4.170 4.170 4.120 4.130 5,682 +0.08(+1.98%)
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.