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 (%)
Feb 26, 2016 3.840 3.840 3.840 0 -0.16(-4.00%)
Feb 25, 2016 3.960 4.000 3.960 4.000 1,200 +0.10(+2.56%)
Feb 24, 2016 3.950 4.000 3.900 3.900 3,623 -0.03(-0.76%)
Feb 23, 2016 3.900 3.930 3.900 3.930 1,072 -0.12(-2.96%)
Feb 22, 2016 4.220 4.220 4.050 4.050 801 -0.25(-5.70%)
Feb 18, 2016 4.295 4.295 4.295 13 -0.03(-0.58%)
Feb 17, 2016 4.150 4.320 4.150 4.320 3,171 +0.33(+8.27%)
Feb 16, 2016 4.030 4.120 3.990 3.990 1,110 -0.13(-3.16%)
Feb 12, 2016 4.120 4.120 4.120 0 +0.03(+0.76%)
Feb 10, 2016 4.089 4.089 4.089 0 -0.16(-3.79%)
Feb 09, 2016 4.250 4.250 4.250 4.250 2,000 +0.00(+0.00%)
Feb 08, 2016 4.300 4.300 4.223 4.250 2,485 -0.05(-1.16%)
Feb 05, 2016 4.470 4.470 4.300 4.300 6,125 -0.31(-6.76%)
Feb 04, 2016 4.650 4.650 4.612 4.612 1,230 +0.21(+4.82%)
Feb 02, 2016 4.400 4.400 4.400 0 -0.20(-4.35%)
Feb 01, 2016 4.560 4.600 4.550 4.600 4,544 +0.15(+3.42%)
Jan 29, 2016 4.540 4.540 4.446 4.448 4,741 -0.17(-3.72%)
Jan 28, 2016 4.670 4.670 4.500 4.620 5,511 +0.00(+0.00%)
Jan 27, 2016 4.650 4.720 4.600 4.620 12,221 +0.14(+3.12%)
Jan 26, 2016 4.410 4.480 4.400 4.480 29,697 +0.15(+3.46%)
Jan 25, 2016 4.420 4.420 4.266 4.330 6,855 -0.07(-1.59%)
Jan 22, 2016 4.320 4.450 4.300 4.400 11,250 -0.05(-1.12%)
Jan 21, 2016 4.410 4.460 4.410 4.450 7,037 +0.14(+3.25%)
Jan 20, 2016 4.310 4.310 4.310 4.310 932 +0.08(+2.01%)
Jan 19, 2016 4.200 4.225 4.180 4.225 26,734 +0.34(+8.89%)
Jan 15, 2016 3.880 3.880 3.880 0 -0.24(-5.83%)
Jan 14, 2016 4.120 4.120 4.120 4.120 5,000 +0.02(+0.49%)
Jan 13, 2016 4.150 4.150 4.100 4.100 3,221 +0.22(+5.67%)
Jan 12, 2016 3.950 3.980 3.880 3.880 8,319 +0.18(+4.86%)
Jan 11, 2016 3.750 3.750 3.700 3.700 735 -0.15(-3.90%)
Jan 08, 2016 3.850 3.930 3.850 3.850 500 -0.15(-3.75%)
Jan 07, 2016 4.000 4.000 3.990 4.000 3,700 -0.02(-0.50%)
Jan 06, 2016 4.020 4.020 4.020 4.020 388 -0.06(-1.47%)
Jan 04, 2016 4.080 4.080 4.080 5 +0.03(+0.74%)
Dec 31, 2015 4.050 4.050 4.050 0 -0.13(-3.11%)
Dec 30, 2015 4.180 4.180 4.180 4.180 1,000 -0.14(-3.24%)
Dec 28, 2015 4.320 4.320 4.320 0 +0.12(+2.96%)
Dec 22, 2015 4.196 4.196 4.196 0 -0.19(-4.42%)
Dec 21, 2015 4.390 4.390 4.390 4.390 2,740 +0.09(+2.09%)
Dec 18, 2015 4.310 4.330 4.300 4.300 4,473 +0.06(+1.51%)
Dec 17, 2015 4.240 4.240 4.230 4.236 846 -0.02(-0.56%)
Dec 16, 2015 4.150 4.280 4.150 4.260 6,400 +0.08(+1.91%)
Dec 15, 2015 4.168 4.180 4.168 4.180 2,775 +0.13(+3.21%)
Dec 14, 2015 4.050 4.050 4.050 4.050 1,940 -0.04(-0.98%)
Dec 10, 2015 4.090 4.090 4.090 0 +0.24(+6.23%)
Dec 09, 2015 4.110 4.110 3.850 3.850 700 -0.02(-0.52%)
Dec 08, 2015 3.940 3.940 3.870 3.870 3,260 -0.20(-4.91%)
Dec 07, 2015 4.190 4.190 4.070 4.070 1,563 +0.04(+0.99%)
Dec 04, 2015 4.030 4.030 4.030 4.030 372 -0.18(-4.28%)
Dec 03, 2015 4.220 4.230 4.210 4.210 10,060 -0.10(-2.32%)
Dec 02, 2015 4.310 4.310 4.310 4.310 1,300 +0.04(+0.94%)
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.