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

Sappi Ltd (OP: SPPJY )

3.147 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 22, 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 30, 2018 6.400 6.400 6.400 6.400 518 -0.27(-4.05%)
Apr 27, 2018 6.670 6.670 6.670 6.670 155 +0.27(+4.22%)
Apr 26, 2018 6.400 6.400 6.400 6.400 590 +0.11(+1.75%)
Apr 25, 2018 6.300 6.300 6.200 6.290 2,000 -0.16(-2.48%)
Apr 24, 2018 6.450 6.450 6.450 6.450 119 +0.00(+0.00%)
Apr 23, 2018 6.450 6.450 6.450 6.450 1,600 -0.10(-1.53%)
Apr 20, 2018 6.450 6.660 6.450 6.550 3,305 +0.02(+0.31%)
Apr 18, 2018 6.530 6.530 6.530 0 +0.18(+2.83%)
Apr 17, 2018 6.350 6.350 6.350 6.350 200 +0.08(+1.28%)
Apr 16, 2018 6.270 6.270 6.270 6.270 772 +0.05(+0.80%)
Apr 13, 2018 6.160 6.220 6.160 6.220 230 -0.23(-3.57%)
Apr 12, 2018 6.150 6.450 6.150 6.450 2,052 -0.07(-1.07%)
Apr 10, 2018 6.520 6.520 6.520 15 +0.02(+0.31%)
Apr 06, 2018 6.500 6.500 6.500 10 +0.24(+3.83%)
Apr 02, 2018 6.260 6.260 6.260 0 -0.05(-0.79%)
Mar 29, 2018 6.310 6.310 6.310 0 -0.04(-0.63%)
Mar 27, 2018 6.350 6.350 6.350 12 -0.10(-1.55%)
Mar 26, 2018 6.450 6.450 6.450 6.450 768 +0.00(+0.00%)
Mar 23, 2018 6.450 6.450 6.450 6.450 224 -0.08(-1.21%)
Mar 22, 2018 6.529 6.529 6.529 6.529 108 -0.03(-0.47%)
Mar 20, 2018 6.560 6.560 6.560 50 +0.16(+2.50%)
Mar 19, 2018 6.362 6.400 6.310 6.400 1,630 -0.47(-6.84%)
Mar 08, 2018 6.870 6.870 6.870 2 +0.31(+4.73%)
Mar 06, 2018 6.560 6.560 6.560 0 +0.35(+5.64%)
Mar 02, 2018 6.210 6.210 6.210 1 -0.10(-1.58%)
Feb 28, 2018 6.310 6.310 6.310 8 -0.41(-6.10%)
Feb 27, 2018 6.720 6.720 6.720 6.720 566 -0.06(-0.88%)
Feb 26, 2018 6.740 6.780 6.740 6.780 1,288 -0.13(-1.88%)
Feb 22, 2018 6.910 6.910 6.910 0 +0.20(+2.98%)
Feb 21, 2018 6.742 6.742 6.710 6.710 2,044 -0.17(-2.47%)
Feb 20, 2018 6.570 6.880 6.570 6.880 16,373 -0.12(-1.72%)
Feb 16, 2018 7.000 7.000 7.000 0 +0.28(+4.17%)
Feb 15, 2018 6.730 6.730 6.720 6.720 1,312 +0.01(+0.15%)
Feb 14, 2018 6.700 6.710 6.580 6.710 4,240 -0.09(-1.32%)
Feb 12, 2018 6.800 6.800 6.800 107 +0.20(+3.03%)
Feb 09, 2018 6.600 6.600 6.600 6.600 100 -0.10(-1.49%)
Feb 08, 2018 6.710 6.710 6.700 6.700 637 -0.19(-2.76%)
Feb 05, 2018 6.890 6.890 6.890 765 -0.36(-4.97%)
Feb 01, 2018 7.250 7.250 7.250 39 +0.17(+2.40%)
Jan 31, 2018 7.040 7.080 7.040 7.080 8,058 +0.14(+2.02%)
Jan 29, 2018 6.940 6.940 6.940 198 -0.11(-1.56%)
Jan 26, 2018 7.000 7.050 7.000 7.050 740 -0.01(-0.14%)
Jan 23, 2018 7.060 7.060 7.060 0 -0.12(-1.67%)
Jan 19, 2018 7.180 7.180 7.180 86 +0.06(+0.84%)
Jan 18, 2018 7.100 7.120 7.100 7.120 1,967 +0.20(+2.89%)
Jan 12, 2018 6.920 6.920 6.920 80 +0.11(+1.62%)
Jan 11, 2018 6.935 6.935 6.810 6.810 3,119 -0.15(-2.16%)
Jan 09, 2018 6.960 6.960 6.960 26 +0.01(+0.14%)
Jan 08, 2018 7.130 7.130 6.950 6.950 1,303 -0.23(-3.20%)
Jan 05, 2018 7.162 7.180 7.162 7.180 337 -0.04(-0.55%)
Jan 04, 2018 7.220 7.220 7.220 7.220 1,019 +0.09(+1.26%)
Jan 02, 2018 7.130 7.130 7.130 0 +0.19(+2.74%)
Dec 22, 2017 6.940 6.940 6.940 0 -0.14(-1.98%)
Dec 21, 2017 7.080 7.080 7.080 7.080 1,301 -0.12(-1.67%)
Dec 20, 2017 7.210 7.340 7.150 7.200 16,198 +0.46(+6.82%)
Dec 19, 2017 6.740 6.740 6.740 6.740 500 -0.26(-3.71%)
Dec 18, 2017 7.000 7.000 7.000 7.000 115 +0.07(+1.01%)
Dec 15, 2017 7.000 7.000 6.910 6.930 7,602 +0.14(+2.06%)
Dec 14, 2017 6.910 6.910 6.790 6.790 886 -0.24(-3.42%)
Dec 12, 2017 7.030 7.030 7.030 3 +0.03(+0.43%)
Dec 11, 2017 7.000 7.000 7.000 7.000 111 -0.32(-4.37%)
Dec 08, 2017 7.040 7.320 7.040 7.320 3,656 +0.39(+5.63%)
Dec 07, 2017 6.930 6.930 6.930 6.930 387 +0.01(+0.14%)
Dec 04, 2017 6.920 6.920 6.920 24 -0.23(-3.22%)
Dec 01, 2017 7.150 7.150 7.150 7.150 579 -0.19(-2.59%)
Nov 29, 2017 7.340 7.340 7.340 0 +0.08(+1.10%)
Nov 27, 2017 7.260 7.260 7.260 1 +0.01(+0.14%)
Nov 24, 2017 7.200 7.250 7.200 7.250 8,040 +0.15(+2.11%)
Nov 22, 2017 7.100 7.100 7.100 7.100 20,000 -0.04(-0.53%)
Nov 21, 2017 7.190 7.220 7.110 7.138 795 +0.41(+6.06%)
Nov 15, 2017 6.730 6.730 6.730 6 +0.16(+2.44%)
Nov 13, 2017 6.570 6.570 6.570 79 +0.03(+0.46%)
Nov 10, 2017 6.590 6.590 6.540 6.540 1,014 +0.07(+1.00%)
Nov 09, 2017 6.475 6.475 6.475 6.475 191 +0.01(+0.23%)
Nov 08, 2017 6.460 6.460 6.460 6.460 100 -0.09(-1.45%)
Nov 07, 2017 6.350 6.580 6.350 6.555 22,461 -0.08(-1.13%)
Nov 06, 2017 6.630 6.630 6.630 6.630 650 +0.13(+2.00%)
Nov 03, 2017 6.575 6.630 6.500 6.500 1,338 -0.17(-2.55%)
Oct 31, 2017 6.670 6.670 6.670 94 -0.17(-2.50%)
Oct 27, 2017 6.841 6.841 6.841 0 +0.09(+1.34%)
Oct 24, 2017 6.750 6.750 6.750 0 -0.08(-1.17%)
Oct 23, 2017 6.865 6.865 6.830 6.830 2,565 -0.02(-0.29%)
Oct 18, 2017 6.850 6.850 6.850 0 -0.05(-0.72%)
Oct 17, 2017 6.850 6.900 6.850 6.900 3,820 +0.05(+0.73%)
Oct 16, 2017 6.850 6.850 6.850 6.850 313 +0.04(+0.59%)
Oct 06, 2017 6.810 6.810 6.810 16 -0.03(-0.44%)
Oct 05, 2017 6.840 6.840 6.840 6.840 354 -0.08(-1.20%)
Oct 04, 2017 6.850 6.923 6.850 6.923 1,328 -0.09(-1.24%)
Oct 03, 2017 6.800 7.010 6.800 7.010 600 +0.27(+4.01%)
Oct 02, 2017 6.740 6.740 6.740 6.740 105 +0.01(+0.15%)
Sep 29, 2017 6.730 6.730 6.730 6.730 200 +0.13(+1.97%)
Sep 28, 2017 6.450 6.660 6.450 6.600 34,233 +0.17(+2.72%)
Sep 27, 2017 6.400 6.425 6.380 6.425 662 +0.04(+0.71%)
Sep 26, 2017 6.290 6.380 6.290 6.380 13,215 -0.09(-1.39%)
Sep 21, 2017 6.470 6.470 6.470 0 +0.02(+0.39%)
Sep 18, 2017 6.445 6.445 6.445 0 +0.02(+0.23%)
Sep 15, 2017 6.335 6.430 6.335 6.430 1,587 +0.15(+2.39%)
Sep 14, 2017 6.280 6.280 6.280 6.280 171 -0.17(-2.63%)
Sep 11, 2017 6.450 6.450 6.450 90 +0.06(+0.93%)
Sep 08, 2017 6.420 6.420 6.390 6.390 1,200 +0.01(+0.16%)
Sep 06, 2017 6.380 6.380 6.380 108,321 -0.17(-2.65%)
Sep 05, 2017 6.530 6.554 6.530 6.554 2,218 -0.07(-1.00%)
Sep 01, 2017 6.620 6.620 6.620 6.620 1,108 -0.06(-0.90%)
Aug 31, 2017 6.680 6.680 6.680 6.680 177 +0.11(+1.67%)
Aug 30, 2017 6.540 6.570 6.540 6.570 3,516 -0.21(-3.10%)
Aug 29, 2017 6.780 6.780 6.720 6.780 1,478 -0.10(-1.45%)
Aug 25, 2017 6.880 6.880 6.880 0 +0.28(+4.24%)
Aug 22, 2017 6.600 6.600 6.600 92 +0.16(+2.48%)
Aug 16, 2017 6.440 6.440 6.440 138 -0.01(-0.15%)
Aug 15, 2017 6.450 6.450 6.450 6.450 3,577 -0.04(-0.68%)
Aug 14, 2017 6.500 6.500 6.494 6.494 558 +0.09(+1.39%)
Aug 11, 2017 6.405 6.405 6.405 6.405 525 -0.05(-0.85%)
Aug 10, 2017 6.460 6.460 6.460 6.460 1,145 +0.11(+1.73%)
Aug 09, 2017 6.380 6.380 6.350 6.350 997 -0.12(-1.85%)
Aug 08, 2017 6.450 6.470 6.450 6.470 800 +0.08(+1.25%)
Aug 07, 2017 6.440 6.440 6.390 6.390 1,790 -0.05(-0.78%)
Aug 04, 2017 6.440 6.440 6.440 6.440 263 -0.11(-1.68%)
Aug 03, 2017 6.550 6.550 6.550 6.550 200 +0.10(+1.63%)
Aug 01, 2017 6.445 6.445 6.445 0 -0.17(-2.50%)
Jul 31, 2017 6.680 6.680 6.510 6.610 1,950 -0.18(-2.72%)
Jul 28, 2017 6.760 6.795 6.760 6.795 800 +0.05(+0.82%)
Jul 26, 2017 6.740 6.740 6.740 47 +0.02(+0.30%)
Jul 25, 2017 6.740 6.740 6.720 6.720 700 -0.27(-3.86%)
Jul 21, 2017 6.990 6.990 6.990 0 -0.02(-0.34%)
Jul 20, 2017 7.014 7.014 7.014 7.014 545 -0.04(-0.51%)
Jul 19, 2017 7.010 7.050 7.010 7.050 1,527 +0.10(+1.44%)
Jul 17, 2017 6.950 6.950 6.950 0 +0.20(+2.96%)
Jul 14, 2017 6.750 6.750 6.750 6.750 170 +0.18(+2.74%)
Jul 13, 2017 6.570 6.570 6.570 6.570 160 -0.13(-1.94%)
Jul 12, 2017 6.745 6.745 6.700 6.700 603 +0.07(+1.06%)
Jul 11, 2017 6.630 6.630 6.630 6.630 184 -0.01(-0.09%)
Jul 10, 2017 6.580 6.636 6.580 6.636 2,084 -0.01(-0.21%)
Jul 07, 2017 6.660 6.660 6.650 6.650 800 -0.01(-0.15%)
Jul 06, 2017 6.650 6.660 6.650 6.660 6,087 -0.03(-0.45%)
Jul 05, 2017 6.570 6.690 6.570 6.690 6,509 +0.03(+0.45%)
Jul 03, 2017 6.660 6.660 6.660 6.660 4,089 +0.12(+1.83%)
Jun 30, 2017 6.575 6.575 6.540 6.540 852 -0.10(-1.51%)
Jun 29, 2017 6.670 6.670 6.640 6.640 658 -0.14(-2.06%)
Jun 28, 2017 6.780 6.780 6.780 6.780 146 -0.00(-0.00%)
Jun 27, 2017 6.680 6.780 6.680 6.780 1,022 -0.02(-0.29%)
Jun 26, 2017 6.855 6.855 6.800 6.800 1,038 -0.03(-0.47%)
Jun 23, 2017 6.832 6.832 6.832 6.832 594 +0.06(+0.84%)
Jun 22, 2017 6.775 6.775 6.775 6.775 217 +0.04(+0.64%)
Jun 21, 2017 6.700 6.732 6.700 6.732 726 -0.10(-1.43%)
Jun 20, 2017 6.890 6.890 6.710 6.830 4,629 -0.00(-0.00%)
Jun 19, 2017 6.825 6.830 6.825 6.830 1,001 +0.15(+2.25%)
Jun 16, 2017 6.574 6.680 6.520 6.680 10,372 +0.04(+0.60%)
Jun 15, 2017 6.660 6.660 6.550 6.640 14,729 -0.25(-3.63%)
Jun 14, 2017 6.890 6.890 6.890 6.890 509 +0.05(+0.73%)
Jun 13, 2017 6.810 6.840 6.810 6.840 974 +0.09(+1.33%)
Jun 12, 2017 6.750 6.750 6.750 6.750 485 +0.00(+0.00%)
Jun 09, 2017 6.730 6.750 6.730 6.750 794 -0.02(-0.30%)
Jun 08, 2017 6.850 6.850 6.770 6.770 2,628 -0.03(-0.44%)
Jun 07, 2017 6.930 6.930 6.780 6.800 9,805 -0.29(-4.09%)
Jun 06, 2017 7.200 7.200 7.090 7.090 1,291 -0.06(-0.84%)
Jun 05, 2017 7.010 7.190 7.010 7.150 14,083 +0.06(+0.87%)
Jun 02, 2017 7.190 7.190 7.080 7.088 1,942 -0.04(-0.59%)
Jun 01, 2017 7.190 7.190 7.130 7.130 259 -0.09(-1.25%)
May 31, 2017 7.320 7.320 7.200 7.220 1,909 -0.04(-0.55%)
May 30, 2017 7.420 7.420 7.220 7.260 3,346 -0.40(-5.22%)
May 26, 2017 7.480 7.690 7.480 7.660 1,576 +0.19(+2.54%)
May 24, 2017 7.470 7.470 7.470 131 -0.08(-1.06%)
May 23, 2017 7.500 7.550 7.460 7.550 1,223 +0.12(+1.62%)
May 22, 2017 7.380 7.430 7.380 7.430 1,016 +0.03(+0.41%)
May 19, 2017 7.500 7.500 7.400 7.400 1,762 -0.11(-1.46%)
May 18, 2017 7.550 7.550 7.510 7.510 1,585 -0.19(-2.47%)
May 17, 2017 7.760 7.760 7.670 7.700 8,662 -0.20(-2.53%)
May 16, 2017 7.790 7.970 7.750 7.900 5,538 +0.30(+3.95%)
May 15, 2017 7.690 7.700 7.600 7.600 6,867 -0.07(-0.91%)
May 12, 2017 7.670 7.670 7.670 7.670 221 +0.06(+0.79%)
May 11, 2017 7.610 7.610 7.610 7.610 101 +0.02(+0.26%)
May 10, 2017 7.620 7.690 7.590 7.590 18,742 +0.07(+0.98%)
May 09, 2017 7.650 7.650 7.516 7.516 6,373 -0.11(-1.49%)
May 08, 2017 7.530 7.630 7.530 7.630 580 +0.11(+1.46%)
May 03, 2017 7.520 7.520 7.520 10 -0.08(-1.05%)
May 02, 2017 7.630 7.630 7.580 7.600 11,666 +0.20(+2.70%)
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.