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 (%)
Feb 28, 2014 3.160 3.160 3.160 0 +0.09(+2.93%)
Feb 27, 2014 3.070 3.070 3.070 3.070 110 +0.04(+1.32%)
Feb 26, 2014 3.036 3.060 3.030 3.030 24,801 -0.03(-0.98%)
Feb 24, 2014 3.060 3.060 3.060 66 -0.02(-0.78%)
Feb 21, 2014 3.084 3.084 3.084 50 +0.02(+0.78%)
Feb 20, 2014 3.030 3.060 3.030 3.060 2,272 +0.01(+0.33%)
Feb 19, 2014 3.070 3.070 3.040 3.050 47,551 -0.02(-0.65%)
Feb 18, 2014 3.050 3.070 3.050 3.070 339 +0.08(+2.68%)
Feb 14, 2014 2.990 2.990 2.990 0 -0.03(-0.99%)
Feb 13, 2014 2.950 3.020 2.950 3.020 21,963 +0.03(+1.00%)
Feb 12, 2014 3.040 3.040 2.990 2.990 6,003 +0.04(+1.36%)
Feb 10, 2014 2.950 2.950 2.950 0 -0.11(-3.59%)
Feb 07, 2014 3.060 3.060 3.060 3.060 0 +0.09(+3.03%)
Feb 06, 2014 2.970 2.970 2.970 2.970 7,500 -0.07(-2.17%)
Feb 05, 2014 3.036 3.036 3.036 3.036 2,038 -0.09(-3.00%)
Feb 04, 2014 3.070 3.130 3.070 3.130 32,756 +0.13(+4.33%)
Feb 03, 2014 3.040 3.040 3.000 3.000 59,485 +0.00(+0.00%)
Jan 31, 2014 3.030 3.070 3.000 3.000 0 -0.02(-0.66%)
Jan 30, 2014 3.020 3.020 3.020 3.020 5,000 +0.01(+0.33%)
Jan 29, 2014 3.020 3.020 2.980 3.010 17,924 -0.04(-1.31%)
Jan 28, 2014 3.060 3.060 3.050 3.050 12,094 +0.01(+0.33%)
Jan 27, 2014 3.040 3.040 3.040 3.040 101 +0.00(+0.00%)
Jan 24, 2014 3.050 3.050 3.040 3.040 0 -0.01(-0.33%)
Jan 23, 2014 3.100 3.100 3.050 3.050 1,058 -0.01(-0.33%)
Jan 22, 2014 3.074 3.074 3.050 3.060 7,061 -0.04(-1.29%)
Jan 21, 2014 3.040 3.102 3.040 3.100 41,501 +0.05(+1.64%)
Jan 17, 2014 3.050 3.050 3.050 0 +0.00(+0.00%)
Jan 16, 2014 3.054 3.054 3.050 3.050 623 +0.00(+0.00%)
Jan 15, 2014 3.030 3.050 3.030 3.050 2,500 +0.04(+1.33%)
Jan 14, 2014 3.040 3.040 3.010 3.010 3,027 +0.05(+1.69%)
Jan 13, 2014 3.020 3.020 2.960 2.960 7,317 +0.00(+0.00%)
Jan 10, 2014 2.940 2.960 2.940 2.960 705 +0.03(+1.02%)
Jan 09, 2014 2.930 2.930 2.930 2.930 227 +0.02(+0.69%)
Jan 08, 2014 2.910 2.910 2.910 2.910 175 -0.03(-1.02%)
Jan 07, 2014 2.940 2.940 2.940 2.940 312 +0.01(+0.34%)
Jan 06, 2014 2.930 2.930 2.930 2.930 721 -0.07(-2.33%)
Jan 03, 2014 3.000 3.000 3.000 3.000 0 +0.03(+1.01%)
Jan 02, 2014 2.990 2.990 2.960 2.970 2,784 -0.07(-2.24%)
Dec 30, 2013 3.038 3.038 3.038 0 +0.06(+1.86%)
Dec 27, 2013 2.980 2.982 2.940 2.982 5,490 +0.12(+4.28%)
Dec 26, 2013 2.860 2.860 2.856 2.860 3,510 -0.02(-0.63%)
Dec 24, 2013 2.878 2.878 2.878 2.878 200 +0.05(+1.70%)
Dec 23, 2013 2.830 2.830 2.830 2.830 234 +0.03(+1.07%)
Dec 20, 2013 2.820 2.828 2.800 2.800 0 +0.01(+0.36%)
Dec 19, 2013 2.790 2.800 2.780 2.790 2,413 -0.01(-0.36%)
Dec 18, 2013 2.780 2.800 2.780 2.800 29,915 +0.08(+2.94%)
Dec 17, 2013 2.750 2.790 2.720 2.720 25,501 -0.02(-0.73%)
Dec 16, 2013 2.630 2.740 2.630 2.740 1,308 +0.09(+3.40%)
Dec 13, 2013 2.650 2.650 2.650 2.650 0 -0.05(-1.85%)
Dec 12, 2013 2.720 2.720 2.680 2.700 10,914 -0.08(-2.88%)
Dec 11, 2013 2.730 2.780 2.730 2.780 632 +0.04(+1.46%)
Dec 09, 2013 2.740 2.740 2.740 83 -0.06(-2.14%)
Dec 06, 2013 2.770 2.800 2.770 2.800 2,096 -0.03(-1.06%)
Dec 04, 2013 2.830 2.830 2.830 0 -0.03(-1.05%)
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.