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, 2020 1.350 1.350 1.250 1.260 5,020 +0.01(+1.20%)
Apr 29, 2020 1.105 1.300 1.105 1.245 33,653 +0.11(+9.21%)
Apr 27, 2020 1.140 1.140 1.140 0 +0.00(+0.00%)
Apr 24, 2020 1.190 1.190 1.140 1.140 300 -0.07(-5.79%)
Apr 23, 2020 1.200 1.210 1.150 1.210 1,600 +0.04(+3.42%)
Apr 22, 2020 1.170 1.170 1.170 1.170 122 +0.04(+3.54%)
Apr 21, 2020 1.140 1.140 1.100 1.130 12,475 -0.03(-2.59%)
Apr 17, 2020 1.160 1.160 1.160 0 +0.00(+0.00%)
Apr 16, 2020 1.200 1.200 1.150 1.160 21,708 +0.01(+0.87%)
Apr 15, 2020 1.210 1.210 1.150 1.150 18,171 -0.10(-8.00%)
Apr 14, 2020 1.300 1.300 1.250 1.250 23,930 -0.10(-7.41%)
Apr 09, 2020 1.350 1.350 1.350 0 +0.01(+0.75%)
Apr 08, 2020 1.245 1.340 1.245 1.340 2,421 -0.01(-0.74%)
Apr 07, 2020 1.240 1.380 1.170 1.350 5,431 +0.20(+17.39%)
Apr 06, 2020 1.070 1.150 1.070 1.150 799 +0.08(+7.48%)
Apr 03, 2020 1.150 1.150 1.070 1.070 4,500 -0.08(-6.96%)
Apr 02, 2020 1.170 1.200 1.150 1.150 14,067 -0.01(-0.86%)
Apr 01, 2020 1.185 1.185 1.150 1.160 22,541 -0.11(-9.02%)
Mar 31, 2020 1.310 1.310 1.250 1.275 4,400 -0.12(-8.93%)
Mar 30, 2020 1.275 1.400 1.260 1.400 64,417 +0.27(+23.89%)
Mar 27, 2020 1.200 1.200 1.130 1.130 6,600 -0.24(-17.52%)
Mar 26, 2020 1.370 1.370 1.370 1.370 700 +0.01(+0.74%)
Mar 25, 2020 1.330 1.360 1.330 1.360 1,735 +0.16(+13.33%)
Mar 24, 2020 1.210 1.210 1.165 1.200 2,320 -0.03(-2.44%)
Mar 23, 2020 1.250 1.250 1.100 1.230 5,275 -0.06(-5.02%)
Mar 20, 2020 1.300 1.300 1.295 1.295 13,000 -0.01(-0.38%)
Mar 19, 2020 1.310 1.310 1.285 1.300 1,321 -0.03(-2.26%)
Mar 18, 2020 1.520 1.520 1.330 1.330 6,685 -0.19(-12.50%)
Mar 17, 2020 1.500 1.520 1.500 1.520 1,300 +0.02(+1.33%)
Mar 16, 2020 1.500 1.500 1.500 50 +0.00(+0.00%)
Mar 13, 2020 1.500 1.500 1.500 1.500 1,200 +0.25(+20.00%)
Mar 12, 2020 1.620 1.620 1.250 1.250 56,614 -0.37(-22.74%)
Mar 11, 2020 1.620 1.690 1.618 1.618 1,211 -0.10(-5.59%)
Mar 10, 2020 1.690 1.714 1.680 1.714 1,254 +0.06(+3.87%)
Mar 09, 2020 1.540 1.780 1.540 1.650 5,679 -0.22(-11.76%)
Mar 06, 2020 1.860 1.880 1.850 1.870 1,100 +0.00(+0.00%)
Mar 05, 2020 1.940 1.960 1.870 1.870 6,605 -0.18(-8.78%)
Mar 04, 2020 2.000 2.050 2.000 2.050 1,471 +0.04(+2.24%)
Mar 03, 2020 2.000 2.005 2.000 2.005 4,286 +0.03(+1.78%)
Mar 02, 2020 1.975 1.980 1.970 1.970 5,058 +0.01(+0.51%)
Feb 28, 2020 2.000 2.000 1.955 1.960 1,700 -0.05(-2.49%)
Feb 27, 2020 2.050 2.070 1.970 2.010 5,195 -0.09(-4.29%)
Feb 26, 2020 2.100 2.100 2.100 2.100 6,505 -0.02(-1.18%)
Feb 25, 2020 2.150 2.150 2.100 2.125 102,921 -0.02(-1.16%)
Feb 24, 2020 2.200 2.200 2.150 2.150 1,800 -0.12(-5.49%)
Feb 21, 2020 2.250 2.275 2.250 2.275 500 -0.02(-1.09%)
Feb 20, 2020 2.225 2.300 2.225 2.300 5,700 +0.17(+7.98%)
Feb 19, 2020 2.110 2.179 2.110 2.130 12,094 -0.07(-3.18%)
Feb 18, 2020 2.200 2.200 2.200 2.200 1,336 +0.07(+3.29%)
Feb 14, 2020 2.290 2.290 2.130 2.130 600 -0.29(-11.98%)
Feb 13, 2020 2.420 2.420 2.420 120 +0.00(+0.00%)
Feb 12, 2020 2.370 2.420 2.370 2.420 6,900 +0.22(+9.82%)
Feb 11, 2020 2.200 2.204 2.200 2.204 2,518 +0.09(+4.44%)
Feb 10, 2020 2.240 2.250 2.110 2.110 2,003 -0.19(-8.26%)
Feb 07, 2020 2.360 2.360 2.250 2.300 14,600 -0.25(-9.80%)
Feb 06, 2020 2.510 2.580 2.490 2.550 13,817 +0.07(+3.03%)
Feb 05, 2020 2.500 2.500 2.475 2.475 5,096 -0.04(-1.59%)
Feb 04, 2020 2.500 2.515 2.500 2.515 11,081 -0.05(-2.14%)
Feb 03, 2020 2.560 2.570 2.550 2.570 6,513 +0.01(+0.45%)
Jan 31, 2020 2.460 2.605 2.460 2.558 10,400 -0.09(-3.46%)
Jan 30, 2020 2.750 2.750 2.650 2.650 2,001 -0.11(-3.99%)
Jan 29, 2020 2.760 2.760 2.760 2.760 142 +0.05(+1.85%)
Jan 28, 2020 2.690 2.710 2.690 2.710 2,700 +0.02(+0.74%)
Jan 27, 2020 2.790 2.790 2.690 2.690 17,336 -0.16(-5.61%)
Jan 24, 2020 2.850 2.850 2.850 2.850 2,400 +0.00(+0.00%)
Jan 23, 2020 2.900 2.900 2.830 2.850 12,429 +0.00(+0.00%)
Jan 22, 2020 2.850 2.850 2.850 74 +0.00(+0.00%)
Jan 16, 2020 2.850 2.850 2.850 0 -0.11(-3.72%)
Jan 15, 2020 2.960 2.960 2.910 2.960 18,425 -0.07(-2.31%)
Jan 14, 2020 3.030 3.030 3.030 3.030 200 +0.00(+0.00%)
Jan 13, 2020 3.030 3.030 3.030 3.030 500 -0.07(-2.26%)
Jan 10, 2020 3.065 3.100 3.065 3.100 1,200 +0.12(+4.03%)
Jan 09, 2020 2.980 2.980 2.980 2.980 691 -0.12(-3.87%)
Jan 08, 2020 3.000 3.100 3.000 3.100 2,617 +0.19(+6.53%)
Jan 07, 2020 2.910 2.910 2.910 1 +0.00(+0.00%)
Jan 06, 2020 3.100 3.100 2.910 2.910 8,903 -0.27(-8.49%)
Jan 03, 2020 3.180 3.180 3.180 3.180 1,000 +0.01(+0.32%)
Jan 02, 2020 3.150 3.220 3.150 3.170 400 +0.02(+0.48%)
Dec 31, 2019 3.155 3.155 3.155 3.155 2,600 +0.10(+3.44%)
Dec 30, 2019 3.050 3.050 3.050 3.050 295 -0.07(-2.09%)
Dec 27, 2019 3.115 3.115 3.115 65 +0.00(+0.00%)
Dec 26, 2019 3.115 3.115 3.115 3.115 1,400 +0.02(+0.48%)
Dec 24, 2019 3.040 3.120 3.040 3.100 98,800 -0.05(-1.74%)
Dec 23, 2019 3.170 3.180 3.155 3.155 7,602 -0.06(-1.84%)
Dec 20, 2019 3.230 3.230 3.214 3.214 3,400 -0.07(-2.01%)
Dec 19, 2019 3.300 3.300 3.280 3.280 31,930 -0.05(-1.35%)
Dec 18, 2019 3.450 3.450 3.300 3.325 3,661 +0.03(+0.76%)
Dec 17, 2019 3.300 3.300 3.300 3.300 500 -0.01(-0.15%)
Dec 16, 2019 3.110 3.305 3.110 3.305 7,427 -0.09(-2.79%)
Dec 13, 2019 3.400 3.400 3.400 3.400 100 +0.20(+6.25%)
Dec 12, 2019 3.150 3.200 3.150 3.200 2,350 +0.03(+0.95%)
Dec 11, 2019 3.000 3.170 3.000 3.170 1,337 +0.17(+5.67%)
Dec 10, 2019 2.870 3.000 2.870 3.000 1,995 +0.05(+1.69%)
Dec 09, 2019 2.950 2.950 2.950 2.950 1,400 +0.02(+0.68%)
Dec 06, 2019 2.940 2.990 2.930 2.930 60,900 +0.02(+0.69%)
Dec 05, 2019 2.900 2.910 2.900 2.910 50,768 +0.21(+7.78%)
Dec 04, 2019 2.700 2.700 2.700 2.700 1,000 -0.02(-0.74%)
Dec 03, 2019 2.700 2.720 2.700 2.720 4,772 -0.08(-2.86%)
Dec 02, 2019 2.720 2.850 2.720 2.800 5,836 +0.01(+0.36%)
Nov 27, 2019 2.790 2.790 2.790 0 +0.04(+1.27%)
Nov 26, 2019 2.755 2.755 2.755 2.755 730 -0.00(-0.18%)
Nov 25, 2019 2.620 2.760 2.620 2.760 236 -0.08(-2.65%)
Nov 22, 2019 2.870 2.870 2.835 2.835 400 +0.04(+1.25%)
Nov 21, 2019 2.800 2.800 2.700 2.800 1,035 +0.11(+4.09%)
Nov 20, 2019 2.700 2.700 2.690 2.690 3,068 +0.09(+3.46%)
Nov 19, 2019 2.600 2.600 2.600 95 +0.00(+0.00%)
Nov 18, 2019 2.650 2.650 2.600 2.600 546 +0.00(+0.15%)
Nov 15, 2019 2.596 2.596 2.596 4 +0.00(+0.00%)
Nov 14, 2019 2.465 2.600 2.465 2.596 1,435 +0.09(+3.43%)
Nov 13, 2019 2.590 2.590 2.500 2.510 8,154 +0.00(+0.20%)
Nov 12, 2019 2.550 2.550 2.500 2.505 31,857 -0.10(-3.65%)
Nov 11, 2019 2.400 2.610 2.400 2.600 7,854 -0.06(-2.26%)
Nov 08, 2019 2.630 2.660 2.630 2.660 25,800 -0.10(-3.62%)
Nov 07, 2019 2.760 2.760 2.760 2.760 218 +0.00(+0.00%)
Nov 05, 2019 2.760 2.760 2.760 0 +0.13(+4.94%)
Nov 04, 2019 2.630 2.630 2.630 2.630 1,230 -0.00(-0.19%)
Nov 01, 2019 2.650 2.650 2.635 2.635 17,600 +0.00(+0.19%)
Oct 31, 2019 2.630 2.640 2.595 2.630 9,000 +0.04(+1.54%)
Oct 30, 2019 2.600 2.610 2.590 2.590 3,900 -0.11(-4.07%)
Oct 29, 2019 2.750 2.750 2.700 2.700 340 -0.05(-1.82%)
Oct 28, 2019 2.750 2.750 2.750 2.750 264 +0.08(+3.00%)
Oct 25, 2019 2.670 2.670 2.670 74 +0.00(+0.00%)
Oct 24, 2019 2.630 2.670 2.630 2.670 3,604 +0.00(+0.00%)
Oct 23, 2019 2.670 2.670 2.670 2.670 450 -0.10(-3.61%)
Oct 22, 2019 2.700 2.770 2.700 2.770 4,456 +0.04(+1.47%)
Oct 21, 2019 2.630 2.730 2.630 2.730 1,222 +0.02(+0.55%)
Oct 18, 2019 2.660 2.790 2.640 2.715 1,600 +0.09(+3.63%)
Oct 17, 2019 2.580 2.670 2.580 2.620 6,262 -0.11(-4.03%)
Oct 16, 2019 2.625 2.730 2.625 2.730 2,002 -0.08(-2.85%)
Oct 15, 2019 2.810 2.810 2.810 2.810 179 +0.13(+4.85%)
Oct 14, 2019 2.700 2.700 2.680 2.680 24,307 +0.00(+0.00%)
Oct 11, 2019 2.770 2.770 2.650 2.680 9,300 +0.17(+6.56%)
Oct 10, 2019 2.480 2.540 2.480 2.515 34,753 -0.03(-1.37%)
Oct 09, 2019 2.480 2.550 2.480 2.550 6,502 +0.05(+2.00%)
Oct 08, 2019 2.500 2.500 2.500 2.500 2,440 +0.01(+0.40%)
Oct 07, 2019 2.400 2.490 2.400 2.490 20,654 -0.01(-0.40%)
Oct 04, 2019 2.310 2.500 2.310 2.500 2,200 +0.08(+3.09%)
Oct 03, 2019 2.490 2.490 2.425 2.425 200 -0.14(-5.27%)
Oct 02, 2019 2.560 2.560 2.560 2.560 206 +0.00(+0.00%)
Oct 01, 2019 2.510 2.560 2.380 2.560 4,649 +0.06(+2.40%)
Sep 30, 2019 2.500 2.500 2.500 2.500 858 -0.01(-0.39%)
Sep 27, 2019 2.510 2.510 2.410 2.510 600 -0.02(-0.60%)
Sep 26, 2019 2.610 2.610 2.525 2.525 811 -0.08(-3.26%)
Sep 25, 2019 2.610 2.610 2.560 2.610 5,560 +0.05(+1.95%)
Sep 24, 2019 2.562 2.562 2.560 2.560 2,000 -0.02(-0.78%)
Sep 23, 2019 2.600 2.670 2.580 2.580 9,386 -0.02(-0.77%)
Sep 20, 2019 2.790 2.790 2.600 2.600 9,000 -0.10(-3.70%)
Sep 19, 2019 2.730 2.760 2.680 2.700 11,986 -0.27(-9.09%)
Sep 18, 2019 2.970 2.970 2.970 2.970 1,501 -0.17(-5.41%)
Sep 17, 2019 3.140 3.140 3.140 1 +0.00(+0.00%)
Sep 16, 2019 3.140 3.140 3.140 3.140 280 +0.01(+0.16%)
Sep 13, 2019 3.020 3.135 3.020 3.135 1,400 +0.04(+1.29%)
Sep 12, 2019 3.140 3.220 3.095 3.095 5,200 -0.07(-2.37%)
Sep 11, 2019 3.150 3.170 3.150 3.170 3,300 +0.19(+6.55%)
Sep 10, 2019 2.975 2.975 2.975 2.975 130 +0.06(+2.02%)
Sep 09, 2019 2.916 2.916 2.916 65 +0.00(+0.00%)
Sep 06, 2019 2.930 2.930 2.916 2.916 5,200 +0.09(+3.23%)
Sep 05, 2019 2.750 2.825 2.750 2.825 414 +0.07(+2.54%)
Sep 04, 2019 2.755 2.755 2.755 86 +0.00(+0.00%)
Sep 03, 2019 2.820 2.820 2.710 2.755 9,462 -0.25(-8.17%)
Aug 30, 2019 3.000 3.000 3.000 3.000 500 +0.05(+1.69%)
Aug 28, 2019 2.950 2.950 2.950 0 +0.12(+4.24%)
Aug 23, 2019 2.830 2.830 2.830 0 +0.08(+2.91%)
Aug 19, 2019 2.750 2.750 2.750 0 -0.22(-7.41%)
Aug 16, 2019 2.970 2.970 2.970 2.970 200 +0.18(+6.45%)
Aug 15, 2019 2.690 2.790 2.690 2.790 1,237 -0.18(-6.06%)
Aug 14, 2019 2.920 2.970 2.920 2.970 292 +0.01(+0.34%)
Aug 13, 2019 3.000 3.040 2.960 2.960 2,397 +0.02(+0.68%)
Aug 12, 2019 2.795 3.050 2.795 2.940 2,124 +0.12(+4.26%)
Aug 09, 2019 2.750 2.820 2.740 2.820 5,300 +0.02(+0.71%)
Aug 08, 2019 2.705 2.810 2.705 2.800 3,100 -0.08(-2.78%)
Aug 07, 2019 2.870 2.880 2.770 2.880 1,541 +0.07(+2.49%)
Aug 06, 2019 2.810 2.810 2.810 2.810 351 -0.08(-2.77%)
Aug 05, 2019 2.930 3.030 2.850 2.890 926 -0.22(-7.07%)
Aug 02, 2019 3.130 3.130 3.110 3.110 900 +0.00(+0.00%)
Aug 01, 2019 3.270 3.270 3.043 3.110 10,961 -0.54(-14.79%)
Jul 31, 2019 3.650 3.650 3.650 3.650 1,049 -0.03(-0.82%)
Jul 30, 2019 3.645 3.680 3.630 3.680 958 -0.05(-1.47%)
Jul 26, 2019 3.735 3.735 3.735 0 -0.06(-1.45%)
Jul 24, 2019 3.790 3.790 3.790 0 +0.02(+0.53%)
Jul 23, 2019 3.800 3.890 3.770 3.770 2,094 +0.20(+5.47%)
Jul 22, 2019 3.574 3.574 3.574 3.574 530 +0.01(+0.40%)
Jul 19, 2019 3.560 3.560 3.560 3.560 100 -0.24(-6.32%)
Jul 18, 2019 3.670 3.800 3.670 3.800 1,100 +0.24(+6.74%)
Jul 17, 2019 3.750 3.750 3.560 3.560 1,862 -0.22(-5.82%)
Jul 16, 2019 3.780 3.780 3.780 3.780 300 +0.19(+5.44%)
Jul 15, 2019 3.600 3.620 3.585 3.585 754 -0.02(-0.69%)
Jul 12, 2019 3.545 3.620 3.545 3.610 400 -0.08(-2.17%)
Jul 11, 2019 3.650 3.700 3.650 3.690 14,072 +0.14(+3.94%)
Jul 10, 2019 3.750 3.750 3.550 3.550 709 -0.10(-2.61%)
Jul 09, 2019 3.600 3.645 3.600 3.645 543 -0.02(-0.41%)
Jul 03, 2019 3.660 3.660 3.660 0 +0.00(+0.00%)
Jul 02, 2019 3.750 3.750 3.660 3.660 37,273 -0.14(-3.68%)
Jul 01, 2019 3.700 3.800 3.700 3.800 1,651 +0.00(+0.00%)
Jun 28, 2019 3.830 3.830 3.800 3.800 3,900 -0.02(-0.52%)
Jun 27, 2019 3.820 3.820 3.820 3.820 1,013 +0.06(+1.60%)
Jun 26, 2019 3.660 3.760 3.660 3.760 228 -0.14(-3.59%)
Jun 25, 2019 3.900 3.900 3.900 3.900 211 -0.02(-0.51%)
Jun 21, 2019 3.920 3.920 3.920 0 +0.16(+4.26%)
Jun 20, 2019 3.760 3.760 3.760 18 +0.00(+0.00%)
Jun 19, 2019 3.760 3.760 3.760 3.760 700 -0.18(-4.57%)
Jun 18, 2019 3.940 3.940 3.940 22 +0.00(+0.00%)
Jun 14, 2019 3.940 3.940 3.940 0 +0.00(+0.00%)
Jun 13, 2019 3.940 3.940 3.940 34 +0.00(+0.00%)
Jun 12, 2019 3.960 3.960 3.940 3.940 562 +0.25(+6.63%)
Jun 11, 2019 3.695 3.695 3.695 95 +0.00(+0.00%)
Jun 10, 2019 3.695 3.695 3.695 3.695 400 -0.10(-2.76%)
Jun 07, 2019 3.800 3.800 3.800 3.800 300 +0.25(+7.04%)
Jun 06, 2019 3.590 3.720 3.550 3.550 1,000 -0.45(-11.25%)
Jun 04, 2019 4.000 4.000 4.000 0 +0.15(+3.90%)
Jun 03, 2019 3.870 3.870 3.745 3.850 3,077 +0.08(+2.26%)
May 30, 2019 3.765 3.765 3.765 0 +0.00(+0.00%)
May 29, 2019 3.765 3.765 3.765 3.765 400 -0.13(-3.46%)
May 28, 2019 3.900 3.900 3.900 3.900 807 +0.04(+1.17%)
May 24, 2019 3.855 3.855 3.855 1 +0.00(+0.00%)
May 23, 2019 3.855 3.855 3.855 3.855 600 +0.04(+0.92%)
May 22, 2019 3.820 3.820 3.820 3.820 334 -0.15(-3.78%)
May 21, 2019 3.970 3.970 3.970 3.970 100 +0.00(+0.00%)
May 20, 2019 3.960 3.980 3.960 3.970 2,207 -0.48(-10.79%)
May 15, 2019 4.450 4.450 4.450 0 +0.00(+0.00%)
May 14, 2019 4.450 4.450 4.450 25 +0.00(+0.00%)
May 13, 2019 4.450 4.450 4.450 15 +0.00(+0.00%)
May 10, 2019 4.450 4.450 4.450 43 +0.00(+0.00%)
May 09, 2019 4.450 4.450 4.450 4.450 105 -0.10(-2.20%)
May 08, 2019 4.550 4.550 4.550 1 +0.00(+0.00%)
May 07, 2019 4.550 4.550 4.550 4.550 192 +0.00(+0.00%)
May 06, 2019 4.675 4.700 4.550 4.550 730 -0.15(-3.19%)
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.