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

Sappi Ltd (OP: SPPJY )

2.655 +0.044 (+1.70%)
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 28, 2017 7.500 7.500 7.340 7.340 2,081 -0.10(-1.32%)
Apr 27, 2017 7.250 7.500 7.250 7.438 3,482 -0.00(-0.03%)
Apr 26, 2017 7.480 7.480 7.320 7.440 4,461 +0.00(+0.05%)
Apr 25, 2017 7.520 7.520 7.300 7.436 58,700 +0.32(+4.44%)
Apr 24, 2017 7.240 7.280 7.120 7.120 42,500 -0.03(-0.42%)
Apr 21, 2017 7.160 7.160 7.080 7.150 5,265 -0.08(-1.11%)
Apr 20, 2017 7.110 7.250 7.110 7.230 9,659 +0.13(+1.83%)
Apr 19, 2017 7.240 7.250 7.100 7.100 13,674 -0.25(-3.44%)
Apr 18, 2017 7.420 7.420 7.350 7.353 27,250 -0.01(-0.10%)
Apr 17, 2017 7.500 7.500 7.280 7.360 32,536 -0.10(-1.31%)
Apr 13, 2017 7.150 7.490 7.150 7.458 60,184 +0.42(+5.93%)
Apr 12, 2017 7.190 7.190 6.936 7.041 85,964 -0.26(-3.55%)
Apr 11, 2017 7.226 7.300 7.226 7.300 8,803 +0.30(+4.28%)
Apr 10, 2017 6.960 7.210 6.960 7.000 2,484 -0.19(-2.64%)
Apr 07, 2017 7.130 7.200 7.100 7.190 44,147 +0.04(+0.56%)
Apr 06, 2017 7.100 7.200 7.100 7.150 73,105 +0.07(+0.99%)
Apr 05, 2017 7.072 7.080 7.040 7.080 27,272 -0.01(-0.14%)
Apr 04, 2017 7.010 7.090 6.920 7.090 48,278 +0.12(+1.72%)
Apr 03, 2017 7.060 7.060 6.900 6.970 72,931 +0.09(+1.31%)
Mar 31, 2017 6.900 6.910 6.880 6.880 87,921 -0.03(-0.44%)
Mar 30, 2017 6.920 6.920 6.900 6.910 33,786 +0.01(+0.14%)
Mar 29, 2017 6.990 6.990 6.900 6.900 95,365 -0.05(-0.79%)
Mar 28, 2017 6.900 6.955 6.900 6.955 52,755 +0.13(+1.98%)
Mar 27, 2017 6.860 6.890 6.820 6.820 69,089 -0.16(-2.29%)
Mar 23, 2017 6.980 6.980 6.980 20,667 -0.12(-1.69%)
Mar 22, 2017 7.100 7.100 7.100 7.100 58,293 +0.20(+2.90%)
Mar 21, 2017 7.130 7.130 6.870 6.900 1,425 -0.07(-1.00%)
Mar 20, 2017 6.750 6.970 6.750 6.970 31,335 +0.14(+2.05%)
Mar 17, 2017 6.880 6.880 6.830 6.830 80,505 -0.24(-3.39%)
Mar 16, 2017 6.950 7.130 6.950 7.070 42,362 +0.25(+3.67%)
Mar 15, 2017 6.660 6.820 6.610 6.820 47,582 +0.22(+3.33%)
Mar 14, 2017 6.550 6.640 6.550 6.600 34,227 -0.03(-0.45%)
Mar 13, 2017 6.450 6.630 6.450 6.630 51,259 +0.25(+3.92%)
Mar 10, 2017 6.370 6.380 6.370 6.380 12,654 +0.02(+0.31%)
Mar 09, 2017 6.420 6.420 6.360 6.360 20,851 -0.09(-1.40%)
Mar 08, 2017 6.270 6.450 6.270 6.450 453 -0.04(-0.68%)
Mar 07, 2017 6.500 6.540 6.460 6.494 2,263 +0.09(+1.48%)
Mar 06, 2017 6.300 6.420 6.300 6.399 670 +0.19(+3.05%)
Mar 03, 2017 6.400 6.400 6.200 6.210 1,023 -0.13(-2.05%)
Mar 02, 2017 6.360 6.400 6.230 6.340 5,197 +0.05(+0.79%)
Mar 01, 2017 6.440 6.440 6.290 6.290 21,312 -0.02(-0.32%)
Feb 28, 2017 6.390 6.390 6.310 6.310 327 -0.05(-0.85%)
Feb 27, 2017 6.480 6.480 6.350 6.364 4,164 -0.14(-2.09%)
Feb 24, 2017 6.500 6.500 6.329 6.500 1,354 +0.15(+2.36%)
Feb 21, 2017 6.350 6.350 6.350 60 +0.16(+2.58%)
Feb 17, 2017 6.190 6.190 6.190 0 -0.05(-0.86%)
Feb 15, 2017 6.244 6.244 6.244 13,946 +0.10(+1.69%)
Feb 13, 2017 6.140 6.140 6.140 24,190 -0.06(-0.97%)
Feb 09, 2017 6.200 6.200 6.200 26,936 -0.08(-1.27%)
Feb 08, 2017 6.380 6.380 6.200 6.280 23,262 -0.05(-0.79%)
Feb 07, 2017 6.330 6.330 6.330 6.330 1,140 -0.01(-0.16%)
Feb 06, 2017 6.300 6.340 6.300 6.340 18,929 -0.02(-0.31%)
Feb 03, 2017 6.480 6.480 6.355 6.360 25,265 -0.16(-2.45%)
Feb 02, 2017 6.520 6.520 6.520 6.520 26,301 +0.04(+0.62%)
Feb 01, 2017 6.415 6.480 6.415 6.480 31,550 +0.13(+2.05%)
Jan 31, 2017 6.350 6.350 6.350 6.350 16,384 -0.15(-2.31%)
Jan 27, 2017 6.500 6.500 6.500 10,000 +0.07(+1.09%)
Jan 26, 2017 6.400 6.580 6.400 6.430 13,354 +0.06(+0.94%)
Jan 25, 2017 6.400 6.400 6.370 6.370 15,633 +0.02(+0.31%)
Jan 23, 2017 6.350 6.350 6.350 302 +0.00(+0.00%)
Jan 20, 2017 6.250 6.350 6.200 6.350 1,561 +0.08(+1.28%)
Jan 19, 2017 6.300 6.300 6.270 6.270 29,839 -0.06(-0.95%)
Jan 18, 2017 6.300 6.330 6.300 6.330 21,062 +0.00(+0.00%)
Jan 17, 2017 6.460 6.460 6.330 6.330 36,257 -0.29(-4.38%)
Jan 12, 2017 6.620 6.620 6.620 0 +0.25(+3.92%)
Jan 11, 2017 6.400 6.400 6.370 6.370 45,504 -0.06(-0.93%)
Jan 10, 2017 6.390 6.430 6.390 6.430 1,204 -0.10(-1.53%)
Jan 09, 2017 6.350 6.530 6.350 6.530 17,673 +0.01(+0.15%)
Jan 06, 2017 6.423 6.520 6.423 6.520 16,590 +0.12(+1.87%)
Jan 05, 2017 6.427 6.427 6.390 6.400 31,600 -0.11(-1.69%)
Jan 04, 2017 6.410 6.520 6.400 6.510 938 +0.16(+2.52%)
Jan 03, 2017 6.350 6.350 6.350 6.350 994 -0.30(-4.51%)
Dec 30, 2016 6.650 6.650 6.650 0 +0.07(+1.06%)
Dec 29, 2016 6.460 6.580 6.460 6.580 2,078 +0.21(+3.33%)
Dec 28, 2016 6.370 6.440 6.360 6.368 4,971 +0.28(+4.56%)
Dec 27, 2016 6.100 6.100 6.070 6.090 550 +0.00(+0.00%)
Dec 23, 2016 6.090 6.090 6.090 0 -0.01(-0.16%)
Dec 22, 2016 6.100 6.100 6.100 6.100 163 -0.11(-1.77%)
Dec 21, 2016 6.308 6.308 6.210 6.210 4,581 -0.07(-1.11%)
Dec 20, 2016 6.380 6.380 6.200 6.280 6,261 +0.08(+1.29%)
Dec 19, 2016 6.200 6.200 6.200 6.200 550 +0.04(+0.65%)
Dec 15, 2016 6.160 6.160 6.160 0 -0.19(-2.99%)
Dec 14, 2016 6.350 6.350 6.350 6.350 100 -0.05(-0.78%)
Dec 13, 2016 6.320 6.400 6.320 6.400 3,118 +0.19(+3.06%)
Dec 12, 2016 6.250 6.250 6.210 6.210 2,862 -0.03(-0.48%)
Dec 09, 2016 6.250 6.250 6.170 6.240 3,571 -0.04(-0.64%)
Dec 08, 2016 6.100 6.290 6.100 6.280 29,267 +0.28(+4.67%)
Dec 07, 2016 5.980 6.000 5.970 6.000 4,301 +0.03(+0.53%)
Dec 06, 2016 6.027 6.027 5.968 5.968 1,198 +0.07(+1.16%)
Dec 05, 2016 5.980 5.980 5.900 5.900 19,561 +0.18(+3.15%)
Dec 02, 2016 5.700 5.720 5.700 5.720 1,351 -0.02(-0.42%)
Dec 01, 2016 5.900 5.900 5.700 5.744 4,050 -0.14(-2.31%)
Nov 28, 2016 5.880 5.880 5.880 23,856 +0.08(+1.34%)
Nov 25, 2016 5.750 5.802 5.750 5.802 900 +0.11(+1.97%)
Nov 23, 2016 5.690 5.690 5.690 0 +0.01(+0.18%)
Nov 22, 2016 5.700 5.770 5.650 5.680 114,139 +0.18(+3.27%)
Nov 21, 2016 5.580 5.580 5.490 5.500 200,570 -0.13(-2.26%)
Nov 18, 2016 5.740 5.740 5.627 5.627 2,470 +0.13(+2.31%)
Nov 16, 2016 5.500 5.500 5.500 50 +0.09(+1.66%)
Nov 15, 2016 5.436 5.555 5.410 5.410 5,486 +0.03(+0.56%)
Nov 14, 2016 5.450 5.450 5.380 5.380 300 -0.09(-1.65%)
Nov 11, 2016 5.400 5.480 5.400 5.470 1,310 +0.12(+2.24%)
Nov 10, 2016 5.550 5.550 5.350 5.350 1,723 -0.20(-3.60%)
Nov 09, 2016 5.550 5.550 5.550 5.550 178 -0.10(-1.77%)
Nov 08, 2016 5.650 5.650 5.650 5.650 150 +0.08(+1.44%)
Nov 07, 2016 5.510 5.572 5.510 5.570 7,958 -0.05(-0.89%)
Nov 04, 2016 5.620 5.620 5.620 5.620 355 +0.02(+0.36%)
Nov 03, 2016 5.600 5.600 5.600 5.600 1,100 +0.20(+3.70%)
Nov 02, 2016 5.450 5.450 5.400 5.400 2,033 +0.07(+1.31%)
Nov 01, 2016 5.440 5.560 5.330 5.330 3,584 -0.25(-4.48%)
Oct 31, 2016 5.540 5.580 5.540 5.580 1,502 +0.23(+4.30%)
Oct 28, 2016 5.350 5.350 5.350 5.350 2,016 -0.10(-1.83%)
Oct 27, 2016 5.450 5.450 5.450 5.450 333 -0.03(-0.55%)
Oct 26, 2016 5.490 5.490 5.480 5.480 576 -0.20(-3.52%)
Oct 25, 2016 5.510 5.680 5.510 5.680 1,367 +0.15(+2.71%)
Oct 24, 2016 5.600 5.600 5.530 5.530 415 -0.18(-3.15%)
Oct 21, 2016 5.650 5.710 5.630 5.710 4,722 +0.24(+4.39%)
Oct 20, 2016 5.500 5.520 5.470 5.470 2,846 -0.07(-1.26%)
Oct 19, 2016 5.540 5.540 5.540 5.540 2,057 +0.23(+4.33%)
Oct 14, 2016 5.310 5.310 5.310 0 -0.11(-2.03%)
Oct 13, 2016 5.230 5.420 5.230 5.420 536 +0.18(+3.44%)
Oct 12, 2016 5.150 5.240 5.150 5.240 267 +0.01(+0.19%)
Oct 11, 2016 5.270 5.278 5.230 5.230 3,191 -0.04(-0.76%)
Oct 10, 2016 5.250 5.284 5.220 5.270 7,552 +0.16(+3.13%)
Oct 07, 2016 5.100 5.154 5.100 5.110 401 +0.01(+0.20%)
Oct 06, 2016 5.138 5.138 5.100 5.100 69,502 -0.09(-1.73%)
Oct 05, 2016 5.240 5.240 5.159 5.190 5,262 +0.13(+2.57%)
Oct 04, 2016 5.240 5.240 5.060 5.060 11,071 -0.06(-1.17%)
Oct 03, 2016 5.100 5.140 5.100 5.120 4,728 -0.08(-1.54%)
Sep 30, 2016 5.200 5.200 5.200 5.200 1,316 +0.10(+1.96%)
Sep 29, 2016 5.100 5.100 5.100 5.100 436 -0.05(-0.97%)
Sep 28, 2016 5.150 5.288 5.150 5.150 1,300 -0.01(-0.19%)
Sep 27, 2016 5.170 5.170 5.160 5.160 1,089 +0.04(+0.78%)
Sep 26, 2016 5.150 5.150 5.120 5.120 794 -0.10(-1.92%)
Sep 23, 2016 5.200 5.220 5.170 5.220 1,448 +0.20(+3.98%)
Sep 21, 2016 5.020 5.020 5.020 0 +0.10(+2.03%)
Sep 20, 2016 4.890 4.950 4.850 4.920 104,372 -0.08(-1.50%)
Sep 19, 2016 4.950 4.995 4.950 4.995 1,150 +0.08(+1.73%)
Sep 14, 2016 4.910 4.910 4.910 1 +0.19(+4.03%)
Sep 12, 2016 4.720 4.720 4.720 2 -0.45(-8.70%)
Sep 07, 2016 5.170 5.170 5.170 6 +0.12(+2.38%)
Sep 06, 2016 5.000 5.110 4.990 5.050 8,280 +0.08(+1.61%)
Sep 02, 2016 4.970 4.970 4.970 0 +0.16(+3.26%)
Sep 01, 2016 4.770 4.813 4.770 4.813 1,641 -0.03(-0.56%)
Aug 31, 2016 4.820 4.840 4.780 4.840 2,397 -0.06(-1.22%)
Aug 30, 2016 4.940 4.940 4.900 4.900 1,729 -0.03(-0.61%)
Aug 29, 2016 4.900 4.970 4.900 4.930 26,131 +0.08(+1.65%)
Aug 26, 2016 4.950 4.950 4.850 4.850 1,567 -0.09(-1.82%)
Aug 25, 2016 4.950 4.950 4.940 4.940 1,800 +0.07(+1.44%)
Aug 23, 2016 4.870 4.870 4.870 10 +0.02(+0.41%)
Aug 22, 2016 4.850 4.850 4.850 4.850 2,117 -0.11(-2.22%)
Aug 16, 2016 4.960 4.960 4.960 0 -0.05(-1.00%)
Aug 15, 2016 5.010 5.010 5.010 5.010 2,125 +0.02(+0.40%)
Aug 12, 2016 4.990 4.990 4.990 4.990 1,001 +0.04(+0.81%)
Aug 11, 2016 4.930 4.950 4.930 4.950 4,624 +0.03(+0.61%)
Aug 10, 2016 4.920 4.920 4.920 4.920 2,139 +0.01(+0.20%)
Aug 09, 2016 4.880 4.910 4.880 4.910 2,580 +0.04(+0.82%)
Aug 08, 2016 4.950 4.950 4.870 4.870 2,096 -0.12(-2.40%)
Aug 05, 2016 4.990 4.990 4.990 4.990 1,635 +0.10(+2.04%)
Aug 02, 2016 4.890 4.890 4.890 62 -0.16(-3.17%)
Jul 29, 2016 5.050 5.050 5.050 50 -0.08(-1.58%)
Jul 28, 2016 5.050 5.131 5.050 5.131 3,203 +0.16(+3.11%)
Jul 27, 2016 5.000 5.020 4.976 4.976 1,000 -0.01(-0.28%)
Jul 21, 2016 4.990 4.990 4.990 19 +0.12(+2.46%)
Jul 20, 2016 4.890 4.890 4.870 4.870 1,300 +0.03(+0.62%)
Jul 19, 2016 4.840 4.840 4.840 4.840 242 +0.06(+1.26%)
Jul 15, 2016 4.780 4.780 4.780 0 -0.05(-1.04%)
Jul 14, 2016 4.760 4.830 4.760 4.830 91,962 +0.09(+1.90%)
Jul 13, 2016 4.830 4.870 4.659 4.740 6,293 +0.04(+0.85%)
Jul 12, 2016 4.700 4.700 4.700 4.700 3,170 +0.04(+0.86%)
Jul 01, 2016 4.660 4.660 4.660 1 +0.23(+5.19%)
Jun 29, 2016 4.430 4.430 4.430 21 +0.10(+2.31%)
Jun 28, 2016 4.270 4.330 4.270 4.330 4,982 +0.11(+2.61%)
Jun 27, 2016 4.220 4.220 4.220 4.220 1,000 -0.19(-4.31%)
Jun 24, 2016 4.400 4.410 4.400 4.410 600 -0.26(-5.57%)
Jun 23, 2016 4.620 4.670 4.620 4.670 103,848 +0.02(+0.43%)
Jun 22, 2016 4.610 4.690 4.610 4.650 13,090 +0.13(+2.88%)
Jun 21, 2016 4.520 4.520 4.520 4.520 4,652 +0.22(+5.12%)
Jun 17, 2016 4.300 4.300 4.300 10 -0.22(-4.89%)
Jun 15, 2016 4.521 4.521 4.521 0 -0.03(-0.64%)
Jun 10, 2016 4.550 4.550 4.550 60 -0.10(-2.15%)
Jun 09, 2016 4.650 4.650 4.650 4.650 4,262 -0.16(-3.33%)
Jun 08, 2016 4.810 4.810 4.810 4.810 4,138 -0.08(-1.64%)
Jun 07, 2016 4.890 4.890 4.890 4.890 1,000 +0.11(+2.37%)
Jun 03, 2016 4.777 4.777 4.777 25 +0.11(+2.29%)
Jun 02, 2016 4.690 4.690 4.670 4.670 7,141 +0.16(+3.55%)
Jun 01, 2016 4.510 4.510 4.510 4.510 2,250 -0.16(-3.43%)
May 31, 2016 4.580 4.670 4.580 4.670 2,449 +0.20(+4.47%)
May 23, 2016 4.470 4.470 4.470 0 +0.08(+1.82%)
May 19, 2016 4.390 4.390 4.390 21 -0.19(-4.15%)
May 13, 2016 4.580 4.580 4.580 0 -0.12(-2.55%)
May 11, 2016 4.700 4.700 4.700 0 +0.17(+3.72%)
May 10, 2016 4.410 4.540 4.410 4.532 7,544 +0.25(+5.88%)
May 09, 2016 4.280 4.340 4.280 4.280 2,650 +0.25(+6.31%)
May 06, 2016 4.026 4.026 4.026 4.026 1,000 +0.07(+1.67%)
May 04, 2016 3.960 3.960 3.960 0 -0.30(-7.00%)
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.