Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sappi Ltd (OP: SPPJY )

2.655 UNCHANGED
Streaming Delayed Price Updated: 2:05 PM EDT, Jun 5, 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 29, 2016 4.260 4.260 4.260 4.260 3,232 +0.14(+3.40%)
Apr 27, 2016 4.120 4.120 4.120 0 +0.01(+0.24%)
Apr 25, 2016 4.110 4.110 4.110 32 -0.16(-3.75%)
Apr 21, 2016 4.270 4.270 4.270 7 -0.09(-2.06%)
Apr 19, 2016 4.360 4.360 4.360 0 +0.11(+2.59%)
Apr 18, 2016 4.250 4.250 4.250 4.250 370 -0.14(-3.19%)
Apr 14, 2016 4.390 4.390 4.390 1 +0.14(+3.29%)
Apr 13, 2016 4.220 4.250 4.220 4.250 360 +0.01(+0.24%)
Apr 12, 2016 4.240 4.240 4.240 4.240 300 -0.04(-0.93%)
Apr 11, 2016 4.280 4.280 4.280 4.280 2,000 +0.03(+0.71%)
Apr 08, 2016 4.250 4.250 4.250 4.250 1,021 +0.15(+3.66%)
Apr 07, 2016 4.190 4.190 4.100 4.100 1,120 -0.15(-3.53%)
Apr 06, 2016 4.250 4.250 4.250 4.250 100 -0.15(-3.41%)
Apr 04, 2016 4.400 4.400 4.400 0 -0.08(-1.79%)
Mar 30, 2016 4.480 4.480 4.480 60 -0.02(-0.44%)
Mar 29, 2016 4.500 4.500 4.500 4.500 2,139 +0.20(+4.65%)
Mar 24, 2016 4.300 4.300 4.300 0 -0.16(-3.67%)
Mar 22, 2016 4.464 4.464 4.464 0 -0.01(-0.13%)
Mar 17, 2016 4.470 4.470 4.470 0 +0.09(+2.05%)
Mar 16, 2016 4.200 4.380 4.200 4.380 5,544 +0.27(+6.57%)
Mar 15, 2016 4.110 4.110 4.110 4.110 100 +0.05(+1.23%)
Mar 14, 2016 4.060 4.060 4.060 4.060 4,100 +0.14(+3.57%)
Mar 10, 2016 3.920 3.920 3.920 0 +0.15(+3.98%)
Mar 09, 2016 3.770 3.770 3.770 3.770 100 -0.22(-5.51%)
Mar 08, 2016 4.020 4.020 3.990 3.990 500 -0.21(-5.00%)
Mar 04, 2016 4.200 4.200 4.200 0 +0.18(+4.48%)
Mar 03, 2016 4.020 4.020 4.020 3,493 -0.28(-6.51%)
Mar 02, 2016 4.300 4.300 4.300 4.300 200 +0.30(+7.50%)
Mar 01, 2016 4.000 4.000 4.000 4.000 2,305 +0.16(+4.17%)
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%)
Dec 01, 2015 4.280 4.280 4.270 4.270 1,860 -0.07(-1.61%)
Nov 30, 2015 4.340 4.340 4.340 4.340 3,938 -0.03(-0.69%)
Nov 20, 2015 4.370 4.530 4.370 4.370 3,266 +0.08(+1.86%)
Nov 18, 2015 4.290 4.290 4.290 31 +0.04(+0.94%)
Nov 17, 2015 4.250 4.250 4.240 4.250 9,907 +0.18(+4.42%)
Nov 16, 2015 4.070 4.070 4.070 4.070 1,015 +0.14(+3.56%)
Nov 11, 2015 3.930 3.930 3.930 0 +0.06(+1.55%)
Nov 09, 2015 3.870 3.870 3.870 0 +0.07(+1.84%)
Nov 06, 2015 3.800 3.800 3.800 3.800 1,771 -0.01(-0.18%)
Nov 04, 2015 3.807 3.807 3.807 25 -0.04(-1.12%)
Oct 30, 2015 3.850 3.850 3.850 0 +0.18(+4.90%)
Oct 28, 2015 3.670 3.670 3.670 0 -0.09(-2.39%)
Oct 27, 2015 3.774 3.774 3.760 3.760 1,005 +0.01(+0.27%)
Oct 23, 2015 3.750 3.750 3.750 0 +0.06(+1.68%)
Oct 22, 2015 3.688 3.688 3.688 3.688 5,000 -0.05(-1.39%)
Oct 21, 2015 3.740 3.740 3.740 3.740 508 +0.04(+1.08%)
Oct 16, 2015 3.700 3.700 3.700 0 -0.01(-0.27%)
Oct 15, 2015 3.740 3.740 3.710 3.710 329 +0.25(+7.23%)
Oct 13, 2015 3.460 3.460 3.460 0 -0.22(-5.98%)
Oct 12, 2015 3.680 3.680 3.680 3.680 4,138 -0.04(-1.08%)
Oct 09, 2015 3.720 3.720 3.720 3.720 200 +0.07(+1.92%)
Oct 08, 2015 3.650 3.650 3.650 3.650 700 -0.06(-1.62%)
Oct 07, 2015 3.710 3.710 3.710 3.710 500 +0.43(+13.11%)
Oct 02, 2015 3.280 3.280 3.280 54,000 +0.17(+5.47%)
Oct 01, 2015 3.090 3.110 3.090 3.110 1,301 +0.13(+4.36%)
Sep 30, 2015 2.980 2.980 2.980 2.980 800 +0.17(+5.88%)
Sep 28, 2015 2.814 2.814 2.814 0 -0.05(-1.59%)
Sep 25, 2015 2.860 2.860 2.860 2.860 7,900 +0.17(+6.32%)
Sep 24, 2015 2.750 2.750 2.670 2.690 1,300 -0.09(-3.24%)
Sep 23, 2015 2.810 2.810 2.780 2.780 340 -0.20(-6.71%)
Sep 21, 2015 2.980 2.980 2.980 0 -0.10(-3.25%)
Sep 17, 2015 3.080 3.080 3.080 47 -0.03(-0.96%)
Sep 15, 2015 3.110 3.110 3.110 0 -0.08(-2.51%)
Sep 11, 2015 3.190 3.190 3.190 0 +0.11(+3.57%)
Sep 10, 2015 3.080 3.080 3.080 3.080 400 +0.11(+3.70%)
Sep 09, 2015 2.970 3.002 2.970 2.970 3,501 -0.15(-4.81%)
Sep 08, 2015 3.220 3.220 3.070 3.120 6,422 +0.23(+7.96%)
Sep 04, 2015 2.890 2.890 2.890 0 -0.23(-7.37%)
Sep 03, 2015 3.120 3.120 3.120 3.120 3,000 -0.11(-3.41%)
Aug 31, 2015 3.230 3.230 3.230 1 +0.12(+3.99%)
Aug 28, 2015 3.170 3.170 3.106 3.106 600 +0.05(+1.60%)
Aug 27, 2015 3.057 3.057 3.057 3.057 400 +0.14(+4.69%)
Aug 25, 2015 2.920 2.920 2.920 0 -0.00(-0.14%)
Aug 24, 2015 2.960 2.960 2.920 2.924 1,959 -0.23(-7.17%)
Aug 19, 2015 3.150 3.150 3.150 0 +0.03(+0.96%)
Aug 18, 2015 3.120 3.120 3.120 3.120 1,239 -0.02(-0.64%)
Aug 14, 2015 3.140 3.140 3.140 0 -0.10(-3.09%)
Aug 12, 2015 3.240 3.240 3.240 7 +0.09(+2.86%)
Aug 11, 2015 3.160 3.160 3.150 3.150 30,000 -0.10(-3.08%)
Aug 07, 2015 3.250 3.250 3.250 0 -0.10(-2.99%)
Aug 05, 2015 3.350 3.350 3.350 0 +0.08(+2.45%)
Aug 04, 2015 3.380 3.380 3.270 3.270 4,472 +0.10(+3.15%)
Aug 03, 2015 3.170 3.170 3.170 3.170 1,305 +0.05(+1.60%)
Jul 31, 2015 3.120 3.120 3.120 3.120 350 -0.02(-0.64%)
Jul 30, 2015 3.200 3.200 3.140 3.140 2,105 -0.13(-3.98%)
Jul 29, 2015 3.360 3.360 3.270 3.270 206 +0.04(+1.24%)
Jul 24, 2015 3.230 3.230 3.230 0 -0.10(-3.00%)
Jul 23, 2015 3.480 3.480 3.330 3.330 600 -0.04(-1.19%)
Jul 21, 2015 3.370 3.370 3.370 0 -0.01(-0.30%)
Jul 17, 2015 3.380 3.380 3.380 0 +0.00(+0.00%)
Jul 16, 2015 3.520 3.520 3.380 3.380 1,556 +0.02(+0.60%)
Jul 15, 2015 3.510 3.510 3.360 3.360 1,802 -0.03(-0.88%)
Jul 14, 2015 3.400 3.400 3.390 3.390 5,977 -0.10(-2.87%)
Jul 13, 2015 3.490 3.490 3.490 3.490 1,275 +0.27(+8.39%)
Jul 08, 2015 3.220 3.220 3.220 0 -0.11(-3.30%)
Jul 07, 2015 3.360 3.360 3.330 3.330 1,600 -0.18(-5.13%)
Jul 06, 2015 3.400 3.510 3.400 3.510 2,180 +0.06(+1.80%)
Jul 02, 2015 3.448 3.448 3.448 0 -0.08(-2.18%)
Jul 01, 2015 3.525 3.525 3.525 3.525 101 +0.05(+1.59%)
Jun 29, 2015 3.470 3.470 3.470 0 +0.00(+0.00%)
Jun 26, 2015 3.520 3.520 3.470 3.470 230 -0.03(-0.91%)
Jun 25, 2015 3.520 3.540 3.502 3.502 1,656 -0.02(-0.51%)
Jun 24, 2015 3.520 3.520 3.520 3.520 200 +0.04(+1.15%)
Jun 23, 2015 3.480 3.480 3.480 3.480 2,500 -0.13(-3.60%)
Jun 22, 2015 3.650 3.650 3.610 3.610 300 +0.13(+3.74%)
Jun 19, 2015 3.530 3.530 3.480 3.480 607 -0.08(-2.25%)
Jun 18, 2015 3.560 3.560 3.560 3.560 105 -0.04(-1.11%)
Jun 16, 2015 3.600 3.600 3.600 0 -0.02(-0.55%)
Jun 15, 2015 3.620 3.620 3.620 3.620 184 -0.14(-3.72%)
Jun 11, 2015 3.760 3.760 3.760 0 +0.08(+2.17%)
Jun 10, 2015 3.697 3.697 3.680 3.680 200 +0.01(+0.27%)
Jun 09, 2015 3.650 3.670 3.650 3.670 5,262 +0.13(+3.67%)
Jun 08, 2015 3.540 3.540 3.540 3.540 5,000 -0.23(-6.10%)
Jun 04, 2015 3.770 3.770 3.770 0 +0.13(+3.57%)
Jun 03, 2015 3.640 3.640 3.640 3.640 962 -0.08(-2.15%)
Jun 02, 2015 3.720 3.720 3.720 3.720 376 -0.34(-8.37%)
May 29, 2015 4.060 4.060 4.060 74 +0.12(+3.05%)
May 28, 2015 3.910 3.940 3.910 3.940 1,571 +0.09(+2.34%)
May 27, 2015 3.850 3.850 3.850 3.850 200 +0.04(+1.05%)
May 26, 2015 3.820 3.820 3.810 3.810 563 -0.20(-4.99%)
May 21, 2015 4.010 4.010 4.010 0 -0.03(-0.74%)
May 20, 2015 4.040 4.040 4.040 4.040 3,000 +0.10(+2.41%)
May 19, 2015 3.945 3.945 3.945 3.945 270 +0.00(+0.13%)
May 15, 2015 3.940 3.940 3.940 202 +0.06(+1.42%)
May 14, 2015 3.885 3.885 3.885 3.885 1,000 -0.01(-0.13%)
May 11, 2015 3.890 3.890 3.890 0 -0.04(-1.02%)
May 08, 2015 3.930 3.930 3.930 3.930 1,008 +0.06(+1.55%)
May 06, 2015 3.870 3.870 3.870 15 +0.00(+0.00%)
May 04, 2015 3.870 3.870 3.870 51 -0.10(-2.64%)
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.