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 (%)
Mar 31, 2022 3.850 3.850 3.850 3.850 470 +0.10(+2.67%)
Mar 29, 2022 3.750 66 +0.07(+1.81%)
Mar 25, 2022 3.683 60 +0.04(+1.20%)
Mar 24, 2022 3.640 3.640 3.640 3.640 397 +0.02(+0.41%)
Mar 23, 2022 3.625 3.625 3.625 3.625 1,000 +0.02(+0.69%)
Mar 22, 2022 3.650 3.650 3.600 3.600 1,485 +0.15(+4.20%)
Mar 17, 2022 3.455 0 +0.10(+3.13%)
Mar 14, 2022 3.350 0 +0.02(+0.60%)
Mar 11, 2022 3.350 3.350 3.300 3.330 2,320 +0.13(+4.06%)
Mar 09, 2022 3.200 1 +0.23(+7.74%)
Mar 08, 2022 2.779 3.140 2.779 2.970 2,575 -0.36(-10.81%)
Mar 04, 2022 3.330 70 +0.15(+4.72%)
Mar 01, 2022 3.180 20 -0.08(-2.45%)
Feb 28, 2022 3.260 3.260 3.240 3.260 14,060 -0.14(-3.98%)
Feb 25, 2022 3.395 3.395 3.395 3.395 1,020 -0.06(-1.59%)
Feb 24, 2022 3.450 3.450 3.450 3.450 150 -0.04(-1.15%)
Feb 22, 2022 3.490 0 -0.04(-1.13%)
Feb 18, 2022 3.530 0 +0.03(+0.86%)
Feb 17, 2022 3.500 3.500 3.500 3.500 1,820 +0.01(+0.29%)
Feb 16, 2022 3.490 3.490 3.490 3.490 400 +0.07(+2.05%)
Feb 15, 2022 3.460 3.460 3.420 3.420 1,602 -0.17(-4.74%)
Feb 14, 2022 3.595 3.595 3.590 3.590 800 +0.09(+2.57%)
Feb 11, 2022 3.692 3.692 3.500 3.500 7,697 -0.12(-3.18%)
Feb 10, 2022 3.615 3.615 3.530 3.615 5,014 +0.29(+8.56%)
Feb 09, 2022 3.260 3.330 3.260 3.330 33,482 +0.43(+14.83%)
Feb 08, 2022 2.900 2.900 2.900 2.900 560 -0.07(-2.36%)
Feb 04, 2022 2.970 81 +0.12(+4.21%)
Feb 03, 2022 2.900 2.900 2.850 2.850 997 +0.05(+1.79%)
Feb 01, 2022 2.800 6 +0.06(+2.19%)
Jan 28, 2022 2.740 0 -0.06(-2.14%)
Jan 27, 2022 2.800 2.800 2.800 2.800 120 -0.12(-4.11%)
Jan 26, 2022 2.930 2.930 2.900 2.920 1,801 +0.27(+10.19%)
Jan 25, 2022 2.650 2.821 2.640 2.650 2,953 +0.05(+1.92%)
Jan 24, 2022 2.660 2.660 2.600 2.600 800 -0.16(-5.80%)
Jan 21, 2022 2.770 2.770 2.710 2.760 6,600 -0.11(-3.83%)
Jan 19, 2022 2.870 0 -0.19(-6.21%)
Jan 14, 2022 3.060 0 -0.05(-1.61%)
Jan 13, 2022 3.080 3.185 3.080 3.110 1,094 +0.11(+3.67%)
Jan 12, 2022 3.000 3.000 2.990 3.000 4,550 +0.04(+1.35%)
Jan 11, 2022 2.970 2.970 2.960 2.960 667 +0.04(+1.54%)
Jan 10, 2022 2.915 2.915 2.915 2.915 1,000 +0.02(+0.52%)
Jan 07, 2022 2.900 2.900 2.900 2.900 500 -0.04(-1.19%)
Jan 06, 2022 2.850 2.935 2.850 2.935 10,000 -0.02(-0.68%)
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.