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 (%)
Apr 28, 2014 3.260 3.260 3.260 5 +0.13(+4.15%)
Apr 25, 2014 3.150 3.150 3.130 3.130 6,458 -0.17(-5.21%)
Apr 24, 2014 3.302 3.302 3.302 3.302 1,251 -0.03(-0.84%)
Apr 23, 2014 3.330 3.330 3.330 3.330 500 +0.02(+0.60%)
Apr 22, 2014 3.312 3.312 3.310 3.310 10,077 +0.15(+4.75%)
Apr 21, 2014 3.160 3.160 3.160 3.160 1,397 -0.04(-1.25%)
Apr 17, 2014 3.200 3.200 3.200 0 +0.07(+2.24%)
Apr 16, 2014 3.130 3.130 3.130 3.130 2,875 -0.21(-6.29%)
Apr 11, 2014 3.340 3.340 3.340 0 -0.02(-0.70%)
Apr 10, 2014 3.410 3.410 3.364 3.364 3,165 -0.01(-0.19%)
Apr 09, 2014 3.400 3.400 3.370 3.370 25,002 -0.00(-0.12%)
Apr 08, 2014 3.350 3.374 3.330 3.374 32,579 +0.01(+0.42%)
Apr 07, 2014 3.360 3.360 3.360 3.360 3,147 -0.04(-1.29%)
Apr 04, 2014 3.420 3.440 3.404 3.404 0 +0.00(+0.12%)
Apr 02, 2014 3.400 3.400 3.400 0 -0.03(-0.87%)
Apr 01, 2014 3.470 3.470 3.430 3.430 1,974 +0.00(+0.00%)
Mar 31, 2014 3.450 3.450 3.420 3.430 3,608 +0.04(+1.18%)
Mar 28, 2014 3.380 3.390 3.380 3.390 0 +0.00(+0.00%)
Mar 27, 2014 3.380 3.390 3.380 3.390 3,778 +0.10(+3.04%)
Mar 26, 2014 3.310 3.316 3.270 3.290 12,172 +0.08(+2.49%)
Mar 25, 2014 3.270 3.270 3.210 3.210 5,200 -0.03(-0.93%)
Mar 24, 2014 3.240 3.240 3.240 3.240 234 +0.07(+2.21%)
Mar 21, 2014 3.190 3.230 3.170 3.170 0 +0.01(+0.32%)
Mar 20, 2014 3.150 3.180 3.140 3.160 1,526 -0.07(-2.17%)
Mar 19, 2014 3.288 3.288 3.230 3.230 671 -0.04(-1.22%)
Mar 18, 2014 3.310 3.310 3.270 3.270 8,825 -0.05(-1.51%)
Mar 17, 2014 3.320 3.320 3.320 3.320 100 +0.05(+1.53%)
Mar 14, 2014 3.270 3.270 3.270 3.270 0 -0.07(-2.10%)
Mar 13, 2014 3.340 3.340 3.340 3.340 435 -0.03(-0.89%)
Mar 12, 2014 3.370 3.370 3.370 3.370 3,470 -0.03(-0.88%)
Mar 11, 2014 3.370 3.400 3.370 3.400 2,559 +0.03(+0.89%)
Mar 10, 2014 3.392 3.400 3.370 3.370 6,700 -0.05(-1.46%)
Mar 07, 2014 3.420 3.420 3.420 3.420 0 -0.07(-2.01%)
Mar 06, 2014 3.450 3.490 3.450 3.490 3,210 +0.04(+1.16%)
Mar 05, 2014 3.430 3.450 3.430 3.450 2,663 +0.14(+4.23%)
Mar 04, 2014 3.320 3.360 3.300 3.310 7,657 +0.15(+4.75%)
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%)
Dec 03, 2013 2.810 2.860 2.810 2.860 2,777 -0.13(-4.35%)
Nov 29, 2013 2.990 2.990 2.990 2.990 0 -0.03(-0.99%)
Nov 27, 2013 3.060 3.060 3.000 3.020 20,000 +0.03(+1.00%)
Nov 25, 2013 2.990 2.990 2.990 0 -0.01(-0.33%)
Nov 22, 2013 3.100 3.100 2.980 3.000 39,239 -0.12(-3.85%)
Nov 21, 2013 3.080 3.124 3.080 3.120 5,591 +0.06(+1.96%)
Nov 20, 2013 3.050 3.060 3.050 3.060 4,716 -0.07(-2.24%)
Nov 19, 2013 3.150 3.150 3.120 3.130 16,845 -0.01(-0.32%)
Nov 18, 2013 3.040 3.150 3.040 3.140 22,804 +0.29(+10.18%)
Nov 15, 2013 2.870 2.876 2.850 2.850 3,529 +0.10(+3.64%)
Nov 14, 2013 2.700 2.750 2.670 2.750 14,672 +0.10(+3.77%)
Nov 13, 2013 2.666 2.666 2.650 2.650 2,410 -0.01(-0.38%)
Nov 11, 2013 2.660 2.660 2.660 0 -0.07(-2.56%)
Nov 08, 2013 2.732 2.732 2.730 2.730 5,199 -0.14(-4.88%)
Nov 07, 2013 2.780 2.870 2.750 2.870 7,834 +0.04(+1.41%)
Nov 06, 2013 2.840 2.850 2.810 2.830 18,294 +0.01(+0.35%)
Nov 04, 2013 2.820 2.820 2.820 0 +0.03(+1.08%)
Nov 01, 2013 2.806 2.806 2.790 2.790 700 -0.03(-1.06%)
Oct 31, 2013 2.860 2.880 2.820 2.820 59,150 -0.02(-0.70%)
Oct 30, 2013 2.840 2.880 2.830 2.840 42,300 +0.02(+0.71%)
Oct 29, 2013 2.830 2.850 2.820 2.820 47,780 -0.05(-1.74%)
Oct 28, 2013 2.890 2.890 2.860 2.870 20,963 +0.02(+0.70%)
Oct 25, 2013 2.880 2.880 2.850 2.850 10,994 -0.01(-0.35%)
Oct 24, 2013 2.850 2.880 2.850 2.860 19,781 +0.01(+0.35%)
Oct 23, 2013 2.830 2.880 2.830 2.850 12,764 -0.10(-3.39%)
Oct 22, 2013 2.928 2.950 2.860 2.950 33,044 +0.14(+4.98%)
Oct 21, 2013 2.800 2.810 2.800 2.810 2,158 -0.02(-0.71%)
Oct 18, 2013 2.820 2.830 2.810 2.830 9,812 +0.03(+1.07%)
Oct 17, 2013 2.804 2.804 2.800 2.800 590 +0.03(+1.08%)
Oct 16, 2013 2.750 2.800 2.750 2.770 13,339 +0.01(+0.36%)
Oct 15, 2013 2.760 2.760 2.760 2.760 3,794 -0.06(-2.13%)
Oct 11, 2013 2.820 2.820 2.820 0 -0.01(-0.49%)
Oct 10, 2013 2.790 2.834 2.790 2.834 9,568 +0.15(+5.75%)
Oct 09, 2013 2.680 2.680 2.680 2.680 100 +0.02(+0.75%)
Oct 08, 2013 2.700 2.700 2.660 2.660 4,750 +0.07(+2.70%)
Oct 07, 2013 2.560 2.620 2.560 2.590 5,213 -0.10(-3.72%)
Oct 04, 2013 2.580 2.690 2.580 2.690 12,838 +0.12(+4.67%)
Oct 03, 2013 2.560 2.600 2.560 2.570 525 +0.02(+0.78%)
Oct 02, 2013 2.490 2.560 2.490 2.550 64,274 +0.08(+3.24%)
Oct 01, 2013 2.470 2.520 2.470 2.470 102,300 -0.01(-0.40%)
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.