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 26, 2019 4.739 4.739 4.739 0 -0.19(-3.78%)
Apr 25, 2019 4.750 4.925 4.750 4.925 340 +0.19(+4.12%)
Apr 24, 2019 4.730 4.730 4.730 4.730 500 +0.06(+1.28%)
Apr 18, 2019 4.670 4.670 4.670 0 +0.00(+0.00%)
Apr 17, 2019 4.700 4.700 4.670 4.670 845 -0.03(-0.64%)
Apr 15, 2019 4.700 4.700 4.700 0 +0.10(+2.17%)
Apr 12, 2019 4.600 4.600 4.600 110 +0.00(+0.00%)
Apr 11, 2019 4.600 4.605 4.600 4.600 4,134 -0.01(-0.11%)
Apr 10, 2019 4.605 4.605 4.605 10 +0.00(+0.00%)
Apr 08, 2019 4.605 4.605 4.605 0 -0.19(-4.06%)
Apr 05, 2019 4.800 4.800 4.800 4.800 1,600 +0.30(+6.67%)
Mar 26, 2019 4.500 4.500 4.500 0 -0.10(-2.17%)
Mar 25, 2019 4.700 4.700 4.600 4.600 217 -0.13(-2.75%)
Mar 22, 2019 4.750 4.750 4.650 4.730 3,400 -0.02(-0.42%)
Mar 21, 2019 4.750 4.945 4.750 4.750 2,100 -0.34(-6.68%)
Mar 20, 2019 5.090 5.090 5.090 5.090 316 +0.24(+4.95%)
Mar 19, 2019 4.873 4.873 4.850 4.850 1,443 -0.14(-2.81%)
Mar 18, 2019 5.120 5.120 4.860 4.990 3,059 +0.13(+2.67%)
Mar 15, 2019 4.850 4.860 4.850 4.860 2,500 +0.12(+2.53%)
Mar 14, 2019 4.740 4.740 4.740 4.740 100 -0.11(-2.27%)
Mar 13, 2019 5.090 5.090 4.850 4.850 583 -0.25(-4.81%)
Mar 12, 2019 5.095 5.095 5.095 30 +0.00(+0.00%)
Mar 07, 2019 5.095 5.095 5.095 0 +0.05(+1.09%)
Mar 06, 2019 5.034 5.170 5.020 5.040 1,265 +0.02(+0.40%)
Mar 05, 2019 5.020 5.020 5.020 5.020 148 -0.16(-3.09%)
Mar 04, 2019 5.180 5.180 5.180 1 +0.00(+0.00%)
Mar 01, 2019 5.180 5.180 5.180 5.180 600 +0.01(+0.19%)
Feb 28, 2019 5.165 5.170 5.165 5.170 404 -0.01(-0.19%)
Feb 27, 2019 5.180 5.180 5.180 5.180 473 +0.00(+0.00%)
Feb 22, 2019 5.180 5.180 5.180 0 -0.07(-1.33%)
Feb 20, 2019 5.250 5.250 5.250 0 -0.15(-2.78%)
Feb 19, 2019 5.400 5.400 5.400 4 +0.00(+0.00%)
Feb 15, 2019 5.400 5.400 5.400 10 +0.00(+0.00%)
Feb 14, 2019 5.400 5.400 5.400 5.400 253 +0.10(+1.89%)
Feb 13, 2019 5.305 5.312 5.300 5.300 717 +0.08(+1.53%)
Feb 12, 2019 5.225 5.225 5.220 5.220 1,027 -0.03(-0.57%)
Feb 11, 2019 5.250 5.250 5.250 5.250 1,006 -0.21(-3.87%)
Feb 08, 2019 5.500 5.500 5.300 5.462 1,200 -0.46(-7.82%)
Feb 05, 2019 5.925 5.925 5.925 0 +0.26(+4.68%)
Feb 04, 2019 5.650 5.966 5.650 5.660 2,992 -0.09(-1.57%)
Feb 01, 2019 5.750 5.750 5.750 5.750 2,200 -0.03(-0.43%)
Jan 29, 2019 5.775 5.775 5.775 0 -0.02(-0.43%)
Jan 28, 2019 5.800 5.800 5.800 43 +0.00(+0.00%)
Jan 25, 2019 5.800 5.800 5.800 209 +0.00(+0.00%)
Jan 24, 2019 5.800 5.800 5.800 26 +0.00(+0.00%)
Jan 23, 2019 5.800 5.800 5.800 1 +0.00(+0.00%)
Jan 22, 2019 5.400 5.800 5.400 5.800 7,089 +0.49(+9.23%)
Jan 17, 2019 5.310 5.310 5.310 0 +0.00(+0.00%)
Jan 16, 2019 5.327 5.327 5.310 5.310 514 -0.17(-3.10%)
Jan 15, 2019 5.480 5.480 5.480 5.480 115 -0.15(-2.66%)
Jan 14, 2019 5.650 5.650 5.630 5.630 1,031 -0.03(-0.53%)
Jan 09, 2019 5.660 5.660 5.660 0 +0.22(+4.04%)
Jan 07, 2019 5.440 5.440 5.440 0 +0.00(+0.00%)
Jan 04, 2019 5.440 5.440 5.440 5.440 200 -0.01(-0.27%)
Jan 03, 2019 5.455 5.455 5.455 5.455 718 +0.11(+1.96%)
Jan 02, 2019 5.350 5.350 5.350 142 +0.00(+0.00%)
Dec 28, 2018 5.350 5.350 5.350 0 +0.06(+1.13%)
Dec 27, 2018 5.230 5.290 5.230 5.290 1,801 +0.05(+0.95%)
Dec 21, 2018 5.240 5.240 5.240 0 -0.41(-7.26%)
Dec 20, 2018 5.350 5.650 5.350 5.650 1,359 +0.40(+7.62%)
Dec 19, 2018 5.250 5.250 5.250 5.250 160 +0.01(+0.19%)
Dec 18, 2018 5.230 5.240 5.230 5.240 1,900 -0.01(-0.19%)
Dec 17, 2018 5.250 5.250 5.250 5.250 191 -0.06(-1.20%)
Dec 14, 2018 5.270 5.360 5.270 5.314 43,300 -0.31(-5.44%)
Dec 13, 2018 5.620 5.620 5.620 5.620 1,000 +0.02(+0.36%)
Dec 12, 2018 5.460 5.600 5.460 5.600 1,367 +0.15(+2.75%)
Dec 07, 2018 5.450 5.450 5.450 0 +0.04(+0.74%)
Dec 06, 2018 5.410 5.410 5.410 65 +0.00(+0.00%)
Dec 04, 2018 5.410 5.410 5.410 5.410 200 +0.09(+1.69%)
Dec 03, 2018 5.320 5.320 5.320 50 +0.00(+0.00%)
Nov 29, 2018 5.320 5.320 5.320 0 +0.00(+0.00%)
Nov 28, 2018 5.350 5.350 5.320 5.320 13,056 -0.18(-3.27%)
Nov 27, 2018 5.500 5.500 5.500 5.500 2,000 -0.02(-0.36%)
Nov 23, 2018 5.520 5.520 5.520 0 +0.00(+0.00%)
Nov 21, 2018 5.520 5.520 5.520 0 -0.18(-3.16%)
Nov 19, 2018 5.700 5.700 5.700 0 +0.15(+2.70%)
Nov 16, 2018 5.550 5.550 5.550 5.550 200 -0.10(-1.77%)
Nov 13, 2018 5.650 5.650 5.650 0 -0.05(-0.88%)
Nov 12, 2018 5.700 5.700 5.700 5.700 100 -0.25(-4.20%)
Nov 09, 2018 5.950 5.950 5.950 5.950 100 +0.05(+0.85%)
Nov 08, 2018 5.900 5.900 5.900 5.900 157 +0.05(+0.85%)
Nov 07, 2018 5.850 5.850 5.850 5.850 2,000 +0.11(+1.88%)
Nov 06, 2018 5.850 5.850 5.742 5.742 1,517 +0.34(+6.33%)
Nov 05, 2018 5.400 5.400 5.400 12 +0.00(+0.00%)
Nov 02, 2018 5.497 5.497 5.400 5.400 400 -0.16(-2.88%)
Nov 01, 2018 5.450 5.560 5.450 5.560 1,356 +0.12(+2.21%)
Oct 31, 2018 5.350 5.440 5.350 5.440 342 +0.04(+0.74%)
Oct 30, 2018 5.800 5.800 5.400 5.400 564 -0.10(-1.82%)
Oct 29, 2018 5.900 5.900 5.500 5.500 5,091 -0.01(-0.18%)
Oct 26, 2018 5.510 5.510 5.510 4 +0.00(+0.00%)
Oct 25, 2018 5.510 5.510 5.510 5.510 100 +0.16(+2.99%)
Oct 24, 2018 5.350 5.350 5.350 5.350 505 +0.02(+0.38%)
Oct 22, 2018 5.330 5.330 5.330 0 +0.03(+0.57%)
Oct 19, 2018 5.300 5.300 5.300 5.300 100 -0.10(-1.85%)
Oct 18, 2018 5.450 5.450 5.400 5.400 250 -0.45(-7.69%)
Oct 17, 2018 5.850 5.850 5.850 17 +0.00(+0.00%)
Oct 15, 2018 5.850 5.850 5.850 0 +0.30(+5.40%)
Oct 12, 2018 5.550 5.790 5.550 5.550 5,000 +0.00(+0.00%)
Oct 11, 2018 5.550 5.550 5.550 10 +0.00(+0.00%)
Oct 10, 2018 5.600 5.600 5.550 5.550 9,532 -0.35(-5.93%)
Oct 08, 2018 5.900 5.900 5.900 0 -0.22(-3.59%)
Oct 04, 2018 6.120 6.120 6.120 0 -0.27(-4.23%)
Oct 03, 2018 6.390 6.390 6.390 18 +0.00(+0.00%)
Oct 02, 2018 6.390 6.390 6.390 67 +0.00(+0.00%)
Oct 01, 2018 6.395 6.395 6.390 6.390 574 +0.00(+0.00%)
Sep 28, 2018 6.300 6.390 6.300 6.390 6,200 +0.26(+4.24%)
Sep 26, 2018 6.130 6.130 6.130 0 -0.18(-2.85%)
Sep 25, 2018 6.310 6.340 6.310 6.310 21,258 +0.00(+0.00%)
Sep 21, 2018 6.310 6.310 6.310 0 -0.22(-3.37%)
Sep 20, 2018 6.530 6.530 6.530 6.530 2,224 +0.20(+3.08%)
Sep 19, 2018 6.330 6.335 6.150 6.335 6,490 +0.00(+0.08%)
Sep 17, 2018 6.330 6.330 6.330 0 -0.07(-1.09%)
Sep 14, 2018 6.400 6.400 6.400 6.400 1,200 +0.05(+0.79%)
Sep 13, 2018 6.350 6.350 6.350 6.350 1,000 +0.00(+0.00%)
Sep 12, 2018 6.350 6.350 6.350 6.350 109 +0.00(+0.00%)
Sep 11, 2018 6.400 6.400 6.350 6.350 886 -0.08(-1.27%)
Sep 10, 2018 6.432 6.432 6.432 6.432 400 +0.02(+0.34%)
Sep 07, 2018 6.410 6.410 6.410 6.410 300 -0.10(-1.54%)
Sep 06, 2018 6.510 6.510 6.510 33 +0.00(+0.00%)
Aug 31, 2018 6.510 6.510 6.510 0 +0.00(+0.00%)
Aug 30, 2018 6.510 6.510 6.510 6.510 1,220 +0.01(+0.15%)
Aug 29, 2018 6.500 6.500 6.500 6.500 100 -0.21(-3.13%)
Aug 28, 2018 6.710 6.710 6.710 6.710 312 +0.01(+0.15%)
Aug 27, 2018 6.650 6.700 6.650 6.700 2,336 +0.21(+3.24%)
Aug 24, 2018 6.490 6.490 6.490 6.490 300 -0.04(-0.61%)
Aug 23, 2018 6.800 6.800 6.530 6.530 1,061 -0.27(-3.97%)
Aug 22, 2018 6.410 6.800 6.410 6.800 721 +0.20(+3.03%)
Aug 21, 2018 6.600 6.600 6.600 6.600 334 -0.10(-1.49%)
Aug 20, 2018 6.700 6.700 6.700 6.700 1,517 +0.00(+0.00%)
Aug 17, 2018 6.380 6.700 6.380 6.700 3,200 +0.30(+4.69%)
Aug 16, 2018 6.400 6.400 6.400 6.400 1,448 -0.39(-5.74%)
Aug 14, 2018 6.790 6.790 6.790 0 +0.37(+5.76%)
Aug 13, 2018 6.600 6.600 6.420 6.420 13,698 -1.03(-13.83%)
Aug 09, 2018 7.450 7.450 7.450 0 +0.00(+0.00%)
Aug 08, 2018 7.450 7.450 7.450 7.450 142 +0.20(+2.76%)
Aug 07, 2018 7.250 7.250 7.250 7.250 130 -0.24(-3.20%)
Aug 03, 2018 7.490 7.490 7.490 0 +0.24(+3.31%)
Aug 01, 2018 7.250 7.250 7.250 0 +0.30(+4.32%)
Jul 31, 2018 7.350 7.350 6.950 6.950 551 +0.00(+0.00%)
Jul 30, 2018 40 +0.00(+0.00%)
Jul 27, 2018 7.150 7.340 7.120 7.340 2,000 +0.24(+3.38%)
Jul 26, 2018 6.800 7.100 6.800 7.100 9,673 +0.10(+1.43%)
Jul 25, 2018 7.000 7.000 7.000 7.000 570 +0.00(+0.00%)
Jul 20, 2018 7.000 7.000 7.000 0 +0.50(+7.69%)
Jul 19, 2018 6.550 6.550 6.500 6.500 600 -0.25(-3.70%)
Jul 18, 2018 6.550 6.950 6.550 6.750 524 +0.20(+3.05%)
Jul 16, 2018 6.550 6.550 6.550 67 +0.05(+0.77%)
Jul 13, 2018 6.500 6.500 6.500 6.500 601 -0.02(-0.31%)
Jul 12, 2018 6.520 6.520 6.520 6.520 412 -0.46(-6.59%)
Jul 11, 2018 6.600 7.000 6.600 6.980 1,687 +0.33(+4.96%)
Jul 10, 2018 6.650 6.650 6.650 6.650 508 +0.20(+3.10%)
Jul 03, 2018 6.450 6.450 6.450 0 +0.10(+1.57%)
Jun 27, 2018 6.350 6.350 6.350 0 +0.00(+0.00%)
Jun 26, 2018 6.350 6.350 6.350 6.350 100 -0.00(-0.00%)
Jun 25, 2018 6.350 6.350 6.350 6.350 295 -0.59(-8.50%)
Jun 21, 2018 6.940 6.940 6.940 0 +0.39(+5.95%)
Jun 20, 2018 6.890 6.890 6.550 6.550 922 -0.34(-4.93%)
Jun 19, 2018 6.900 6.900 6.890 6.890 1,119 -0.09(-1.29%)
Jun 18, 2018 6.800 6.980 6.700 6.980 4,454 +0.27(+4.02%)
Jun 13, 2018 6.710 6.710 6.710 0 -0.29(-4.14%)
Jun 08, 2018 7.000 7.000 7.000 27 +0.29(+4.32%)
Jun 07, 2018 6.710 6.710 6.710 6.710 100 -0.09(-1.32%)
Jun 05, 2018 6.800 6.800 6.800 0 +0.00(+0.00%)
Jun 01, 2018 6.800 6.800 6.800 0 +0.48(+7.59%)
May 29, 2018 6.320 6.320 6.320 20 -0.09(-1.40%)
May 25, 2018 6.410 6.410 6.410 0 -0.45(-6.56%)
May 24, 2018 6.860 6.860 6.860 6.860 1,154 -0.18(-2.56%)
May 23, 2018 7.040 7.040 7.040 7.040 4,860 +0.09(+1.29%)
May 22, 2018 6.910 6.950 6.910 6.950 300 -0.20(-2.80%)
May 17, 2018 7.150 7.150 7.150 55 +0.20(+2.88%)
May 16, 2018 7.010 7.010 6.950 6.950 245 +0.02(+0.29%)
May 15, 2018 7.090 7.090 6.930 6.930 422 +0.18(+2.67%)
May 10, 2018 6.750 6.750 6.750 32 +0.35(+5.47%)
May 08, 2018 6.400 6.400 6.400 6 -0.10(-1.54%)
May 07, 2018 6.500 6.500 6.500 6.500 1,051 +0.28(+4.50%)
May 02, 2018 6.220 6.220 6.220 0 -0.04(-0.72%)
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.