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 (%)
May 24, 2024 3.060 3.160 3.060 3.160 1,950 +0.01(+0.40%)
May 22, 2024 3.147 3 +0.15(+4.92%)
May 21, 2024 3.100 3.100 3.000 3.000 37,910 -0.01(-0.33%)
May 20, 2024 3.010 3.030 2.890 3.010 7,900 +0.06(+2.03%)
May 17, 2024 3.010 3.010 2.950 2.950 850 +0.05(+1.90%)
May 07, 2024 2.895 26 -0.16(-5.39%)
May 06, 2024 2.800 3.060 2.800 3.060 1,538 +0.25(+8.90%)
May 03, 2024 2.810 2.810 2.810 2.810 350 +0.02(+0.72%)
Apr 30, 2024 2.790 0 +0.14(+5.28%)
Apr 29, 2024 2.810 2.810 2.650 2.650 284 -0.15(-5.36%)
Apr 25, 2024 2.800 0 -0.15(-4.92%)
Apr 15, 2024 2.945 0 +0.04(+1.55%)
Apr 12, 2024 2.946 3.050 2.900 2.900 1,451 +0.15(+5.45%)
Apr 10, 2024 2.750 45 -0.25(-8.33%)
Apr 09, 2024 3.000 3.000 3.000 3.000 170 +0.05(+1.69%)
Apr 08, 2024 2.960 2.960 2.950 2.950 1,517 +0.06(+2.08%)
Apr 05, 2024 2.900 2.900 2.890 2.890 30,014 +0.16(+5.86%)
Apr 03, 2024 2.730 25 +0.08(+3.02%)
Apr 01, 2024 2.650 0 +0.00(+0.00%)
Mar 28, 2024 2.650 2.650 2.650 2.650 690 -0.06(-2.21%)
Mar 27, 2024 2.498 2.710 2.498 2.710 542 +0.06(+2.26%)
Mar 22, 2024 2.650 45 -0.13(-4.68%)
Mar 21, 2024 2.690 2.780 2.690 2.780 1,723 +0.07(+2.58%)
Mar 20, 2024 2.618 2.710 2.600 2.710 3,643 +0.02(+0.61%)
Mar 15, 2024 2.694 187 +0.04(+1.65%)
Mar 14, 2024 2.702 2.702 2.650 2.650 460 +0.08(+3.11%)
Mar 13, 2024 2.580 2.580 2.570 2.570 1,774 +0.17(+7.08%)
Mar 08, 2024 2.400 19 -0.10(-4.00%)
Mar 07, 2024 2.490 2.500 2.490 2.500 5,240 +0.12(+4.89%)
Mar 05, 2024 2.384 0 +0.03(+1.43%)
Feb 27, 2024 2.350 9 -0.00(-0.21%)
Feb 26, 2024 2.410 2.410 2.355 2.355 3,346 -0.06(-2.28%)
Feb 23, 2024 2.430 2.430 2.410 2.410 337 -0.03(-1.37%)
Feb 21, 2024 2.443 0 -0.00(-0.06%)
Feb 20, 2024 2.422 2.460 2.422 2.445 1,851 +0.17(+7.66%)
Feb 16, 2024 2.340 2.400 2.271 2.271 1,496 -0.08(-3.49%)
Feb 15, 2024 2.374 2.374 2.353 2.353 1,760 -0.02(-0.95%)
Feb 14, 2024 2.370 2.420 2.259 2.376 8,289 -0.04(-1.59%)
Feb 13, 2024 2.180 2.414 2.180 2.414 6,477 +0.03(+1.43%)
Feb 12, 2024 2.300 2.434 2.300 2.380 37,796 +0.11(+5.08%)
Feb 09, 2024 2.285 2.285 2.265 2.265 667 -0.08(-3.47%)
Feb 08, 2024 2.300 2.365 2.300 2.346 3,228 -0.06(-2.63%)
Feb 07, 2024 2.365 2.410 2.320 2.410 1,462 +0.04(+1.69%)
Feb 06, 2024 2.340 2.450 2.340 2.370 1,308 -0.02(-1.04%)
Feb 05, 2024 2.395 2.395 2.395 2.395 4,060 +0.03(+1.25%)
Feb 02, 2024 2.365 2.365 2.365 2.365 246 -0.02(-1.03%)
Feb 01, 2024 2.390 2.390 2.390 2.390 1,652 +0.05(+2.22%)
Jan 31, 2024 2.360 2.360 2.338 2.338 1,358 +0.06(+2.54%)
Jan 29, 2024 2.280 12 +0.03(+1.56%)
Jan 26, 2024 2.310 2.360 2.110 2.245 2,820 +0.02(+0.67%)
Jan 25, 2024 2.230 2.230 2.230 2.230 259 +0.04(+2.06%)
Jan 24, 2024 2.185 2.185 2.185 2.185 390 -0.09(-4.17%)
Jan 23, 2024 2.450 2.450 2.160 2.280 2,636 +0.12(+5.80%)
Jan 22, 2024 2.155 2.155 2.155 2.155 144 -0.05(-2.22%)
Jan 18, 2024 2.204 11,023 -0.00(-0.05%)
Jan 17, 2024 2.200 2.210 2.200 2.205 6,744 -0.09(-4.13%)
Jan 16, 2024 2.310 2.336 2.300 2.300 14,132 +0.02(+0.88%)
Jan 12, 2024 2.270 2.316 2.250 2.280 25,711 +0.07(+2.98%)
Jan 11, 2024 2.240 2.460 2.030 2.214 30,192 -0.34(-13.18%)
Jan 10, 2024 2.475 2.550 2.470 2.550 2,562 +0.15(+6.25%)
Jan 09, 2024 2.400 2.480 2.400 2.400 10,065 +0.05(+2.13%)
Jan 08, 2024 2.350 2.350 2.350 2.350 2,915 -0.15(-6.00%)
Jan 05, 2024 2.400 2.570 2.290 2.500 22,519 +0.11(+4.72%)
Jan 04, 2024 2.450 2.450 2.387 2.387 893 +0.13(+5.63%)
Jan 03, 2024 2.300 2.350 2.260 2.260 3,673 -0.09(-3.91%)
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.