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 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%)
Jan 02, 2024 2.340 2.380 2.340 2.352 3,762 +0.02(+0.90%)
Dec 28, 2023 2.331 43 -0.02(-1.02%)
Dec 27, 2023 2.300 2.365 2.300 2.355 1,726 +0.06(+2.39%)
Dec 26, 2023 2.300 2.300 2.300 2.300 178 -0.05(-2.13%)
Dec 22, 2023 2.270 2.580 2.270 2.350 3,777 +0.19(+8.80%)
Dec 20, 2023 2.160 42 -0.06(-2.70%)
Dec 19, 2023 2.220 2.220 2.220 2.220 165 +0.09(+4.01%)
Dec 18, 2023 2.220 2.220 2.135 2.135 41,170 -0.09(-3.85%)
Dec 15, 2023 2.230 2.230 2.220 2.220 1,663 -0.14(-6.01%)
Dec 14, 2023 2.218 2.362 2.218 2.362 1,153 +0.14(+6.40%)
Dec 12, 2023 2.220 12 +0.00(+0.18%)
Dec 08, 2023 2.216 86 +0.01(+0.27%)
Dec 06, 2023 2.210 0 +0.01(+0.45%)
Dec 05, 2023 2.134 2.200 2.134 2.200 4,024 -0.04(-1.79%)
Dec 04, 2023 2.150 2.240 2.110 2.240 2,734 -0.02(-1.10%)
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.