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 (%)
Nov 28, 2016 5.880 5.880 5.880 23,856 +0.08(+1.34%)
Nov 25, 2016 5.750 5.802 5.750 5.802 900 +0.11(+1.97%)
Nov 23, 2016 5.690 5.690 5.690 0 +0.01(+0.18%)
Nov 22, 2016 5.700 5.770 5.650 5.680 114,139 +0.18(+3.27%)
Nov 21, 2016 5.580 5.580 5.490 5.500 200,570 -0.13(-2.26%)
Nov 18, 2016 5.740 5.740 5.627 5.627 2,470 +0.13(+2.31%)
Nov 16, 2016 5.500 5.500 5.500 50 +0.09(+1.66%)
Nov 15, 2016 5.436 5.555 5.410 5.410 5,486 +0.03(+0.56%)
Nov 14, 2016 5.450 5.450 5.380 5.380 300 -0.09(-1.65%)
Nov 11, 2016 5.400 5.480 5.400 5.470 1,310 +0.12(+2.24%)
Nov 10, 2016 5.550 5.550 5.350 5.350 1,723 -0.20(-3.60%)
Nov 09, 2016 5.550 5.550 5.550 5.550 178 -0.10(-1.77%)
Nov 08, 2016 5.650 5.650 5.650 5.650 150 +0.08(+1.44%)
Nov 07, 2016 5.510 5.572 5.510 5.570 7,958 -0.05(-0.89%)
Nov 04, 2016 5.620 5.620 5.620 5.620 355 +0.02(+0.36%)
Nov 03, 2016 5.600 5.600 5.600 5.600 1,100 +0.20(+3.70%)
Nov 02, 2016 5.450 5.450 5.400 5.400 2,033 +0.07(+1.31%)
Nov 01, 2016 5.440 5.560 5.330 5.330 3,584 -0.25(-4.48%)
Oct 31, 2016 5.540 5.580 5.540 5.580 1,502 +0.23(+4.30%)
Oct 28, 2016 5.350 5.350 5.350 5.350 2,016 -0.10(-1.83%)
Oct 27, 2016 5.450 5.450 5.450 5.450 333 -0.03(-0.55%)
Oct 26, 2016 5.490 5.490 5.480 5.480 576 -0.20(-3.52%)
Oct 25, 2016 5.510 5.680 5.510 5.680 1,367 +0.15(+2.71%)
Oct 24, 2016 5.600 5.600 5.530 5.530 415 -0.18(-3.15%)
Oct 21, 2016 5.650 5.710 5.630 5.710 4,722 +0.24(+4.39%)
Oct 20, 2016 5.500 5.520 5.470 5.470 2,846 -0.07(-1.26%)
Oct 19, 2016 5.540 5.540 5.540 5.540 2,057 +0.23(+4.33%)
Oct 14, 2016 5.310 5.310 5.310 0 -0.11(-2.03%)
Oct 13, 2016 5.230 5.420 5.230 5.420 536 +0.18(+3.44%)
Oct 12, 2016 5.150 5.240 5.150 5.240 267 +0.01(+0.19%)
Oct 11, 2016 5.270 5.278 5.230 5.230 3,191 -0.04(-0.76%)
Oct 10, 2016 5.250 5.284 5.220 5.270 7,552 +0.16(+3.13%)
Oct 07, 2016 5.100 5.154 5.100 5.110 401 +0.01(+0.20%)
Oct 06, 2016 5.138 5.138 5.100 5.100 69,502 -0.09(-1.73%)
Oct 05, 2016 5.240 5.240 5.159 5.190 5,262 +0.13(+2.57%)
Oct 04, 2016 5.240 5.240 5.060 5.060 11,071 -0.06(-1.17%)
Oct 03, 2016 5.100 5.140 5.100 5.120 4,728 -0.08(-1.54%)
Sep 30, 2016 5.200 5.200 5.200 5.200 1,316 +0.10(+1.96%)
Sep 29, 2016 5.100 5.100 5.100 5.100 436 -0.05(-0.97%)
Sep 28, 2016 5.150 5.288 5.150 5.150 1,300 -0.01(-0.19%)
Sep 27, 2016 5.170 5.170 5.160 5.160 1,089 +0.04(+0.78%)
Sep 26, 2016 5.150 5.150 5.120 5.120 794 -0.10(-1.92%)
Sep 23, 2016 5.200 5.220 5.170 5.220 1,448 +0.20(+3.98%)
Sep 21, 2016 5.020 5.020 5.020 0 +0.10(+2.03%)
Sep 20, 2016 4.890 4.950 4.850 4.920 104,372 -0.08(-1.50%)
Sep 19, 2016 4.950 4.995 4.950 4.995 1,150 +0.08(+1.73%)
Sep 14, 2016 4.910 4.910 4.910 1 +0.19(+4.03%)
Sep 12, 2016 4.720 4.720 4.720 2 -0.45(-8.70%)
Sep 07, 2016 5.170 5.170 5.170 6 +0.12(+2.38%)
Sep 06, 2016 5.000 5.110 4.990 5.050 8,280 +0.08(+1.61%)
Sep 02, 2016 4.970 4.970 4.970 0 +0.16(+3.26%)
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.