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 30, 2021 3.495 3.495 3.495 3.495 11,600 +0.00(+0.00%)
Apr 29, 2021 3.590 3.590 3.495 3.495 1,773 -0.08(-2.37%)
Apr 28, 2021 3.500 3.580 3.500 3.580 300 +0.08(+2.43%)
Apr 27, 2021 3.495 3.495 3.495 3.495 585 +0.10(+2.79%)
Apr 26, 2021 3.400 3.400 3.400 3.400 226 -0.05(-1.45%)
Apr 23, 2021 3.450 3.450 3.450 3.450 100 +0.05(+1.47%)
Apr 22, 2021 3.450 3.450 3.400 3.400 1,089 +0.07(+2.26%)
Apr 21, 2021 3.400 3.400 3.325 3.325 560 -0.07(-2.21%)
Apr 20, 2021 3.400 3.400 3.400 70 +0.00(+0.00%)
Apr 19, 2021 3.400 3.400 3.400 3.400 509 -0.06(-1.73%)
Apr 16, 2021 3.460 3.460 3.460 3.460 200 -0.10(-2.67%)
Apr 15, 2021 3.500 3.570 3.500 3.555 1,695 +0.15(+4.25%)
Apr 14, 2021 3.276 3.410 3.276 3.410 3,227 +0.01(+0.29%)
Apr 12, 2021 3.400 3.400 3.400 0 -0.04(-1.16%)
Apr 09, 2021 3.400 3.440 3.400 3.440 700 +0.04(+1.03%)
Apr 08, 2021 3.405 3.405 3.405 50 +0.00(+0.00%)
Apr 05, 2021 3.405 3.405 3.405 0 +0.05(+1.64%)
Apr 01, 2021 3.350 3.350 3.220 3.350 900 +0.21(+6.69%)
Mar 31, 2021 3.140 3.140 3.140 3.140 320 +0.00(+0.00%)
Mar 29, 2021 3.140 3.140 3.140 0 +0.09(+2.95%)
Mar 26, 2021 3.050 3.050 3.050 50 +0.00(+0.00%)
Mar 25, 2021 3.050 3.050 3.050 3.050 1,779 -0.04(-1.29%)
Mar 24, 2021 3.090 3.090 3.090 3.090 1,178 -0.03(-0.96%)
Mar 23, 2021 3.120 3.120 3.120 20 +0.00(+0.00%)
Mar 22, 2021 3.120 3.120 3.120 4 +0.00(+0.00%)
Mar 19, 2021 3.120 3.120 3.120 3.120 100 -0.13(-4.00%)
Mar 18, 2021 3.260 3.260 3.250 3.250 870 -0.01(-0.29%)
Mar 17, 2021 3.260 3.260 3.260 3.260 287 -0.00(-0.02%)
Mar 16, 2021 3.260 3.260 3.260 3.260 450 -0.19(-5.51%)
Mar 15, 2021 3.450 3.450 3.450 3.450 725 +0.00(+0.00%)
Mar 12, 2021 3.450 3.450 3.450 3.450 200 +0.00(+0.00%)
Mar 11, 2021 3.400 3.580 3.360 3.450 2,568 +0.18(+5.50%)
Mar 10, 2021 3.310 3.310 3.270 3.270 5,336 +0.18(+5.83%)
Mar 09, 2021 3.090 3.090 3.090 3.090 300 -0.03(-0.96%)
Mar 08, 2021 3.120 3.120 3.120 27 +0.00(+0.00%)
Mar 05, 2021 3.120 3.120 3.120 72 +0.00(+0.00%)
Mar 04, 2021 3.200 3.215 3.110 3.120 2,070 -0.08(-2.50%)
Mar 03, 2021 3.150 3.200 3.050 3.200 2,809 +0.24(+8.11%)
Mar 02, 2021 2.950 2.975 2.950 2.960 9,050 +0.01(+0.34%)
Mar 01, 2021 2.950 2.950 2.950 2.950 4,053 +0.02(+0.68%)
Feb 25, 2021 2.930 2.930 2.930 0 +0.00(+0.00%)
Feb 24, 2021 2.948 2.948 2.930 2.930 1,020 +0.07(+2.45%)
Feb 23, 2021 2.860 2.860 2.860 2.860 102 -0.13(-4.35%)
Feb 22, 2021 2.960 3.000 2.830 2.990 3,037 +0.12(+4.18%)
Feb 19, 2021 2.870 2.870 2.870 25 +0.00(+0.00%)
Feb 18, 2021 2.870 2.870 2.870 18 +0.00(+0.00%)
Feb 17, 2021 2.853 2.870 2.850 2.870 2,719 -0.14(-4.65%)
Feb 16, 2021 3.100 3.100 3.010 3.010 1,581 +0.18(+6.36%)
Feb 12, 2021 2.785 2.830 2.785 2.830 1,500 -0.07(-2.41%)
Feb 11, 2021 2.900 2.900 2.900 33 +0.00(+0.00%)
Feb 10, 2021 2.900 2.900 2.750 2.900 502 -0.08(-2.68%)
Feb 09, 2021 2.980 3.000 2.925 2.980 5,611 +0.15(+5.30%)
Feb 08, 2021 3.100 3.110 2.830 2.830 62,613 -0.23(-7.67%)
Feb 05, 2021 3.070 3.120 3.000 3.065 5,000 +0.02(+0.82%)
Feb 04, 2021 3.040 3.040 3.040 3.040 142 +0.04(+1.33%)
Feb 03, 2021 3.000 3.000 3.000 3.000 1,966 +0.01(+0.33%)
Feb 02, 2021 2.890 2.990 2.890 2.990 2,815 +0.19(+6.79%)
Feb 01, 2021 2.800 2.800 2.800 2.800 3,225 +0.04(+1.45%)
Jan 28, 2021 2.760 2.760 2.760 0 -0.05(-1.60%)
Jan 27, 2021 2.800 2.870 2.750 2.805 2,219 +0.06(+2.00%)
Jan 26, 2021 2.750 2.750 2.750 2.750 430 +0.00(+0.00%)
Jan 25, 2021 2.750 2.750 2.750 2.750 1,230 -0.18(-6.14%)
Jan 20, 2021 2.930 2.930 2.930 0 +0.08(+2.99%)
Jan 19, 2021 2.845 2.845 2.845 2.845 1,549 +0.05(+1.61%)
Jan 15, 2021 2.800 2.800 2.800 13 +0.00(+0.00%)
Jan 14, 2021 2.840 2.850 2.800 2.800 320 +0.01(+0.36%)
Jan 13, 2021 2.720 2.790 2.720 2.790 1,391 +0.19(+7.31%)
Jan 12, 2021 2.600 2.600 2.600 2.600 802 +0.10(+4.00%)
Jan 11, 2021 2.535 2.535 2.500 2.500 432 -0.05(-1.96%)
Jan 08, 2021 2.550 2.575 2.550 2.550 6,600 +0.04(+1.59%)
Jan 07, 2021 2.500 2.510 2.500 2.510 4,529 +0.17(+7.26%)
Jan 06, 2021 2.350 2.460 2.330 2.340 7,450 +0.05(+2.18%)
Jan 05, 2021 2.200 2.290 2.200 2.290 1,173 +0.09(+4.09%)
Jan 04, 2021 2.200 2.200 2.200 2.200 3,015 +0.00(+0.00%)
Dec 31, 2020 2.200 2.200 2.200 4,508 -0.01(-0.45%)
Dec 30, 2020 2.210 2.210 2.210 2.210 4,508 +0.01(+0.45%)
Dec 29, 2020 2.200 2.200 2.200 2.200 210 +0.00(+0.00%)
Dec 28, 2020 2.200 2.200 2.200 70 +0.00(+0.00%)
Dec 24, 2020 2.200 2.200 2.200 2.200 200 +0.00(+0.00%)
Dec 23, 2020 2.200 2.225 2.200 2.200 1,297 +0.02(+0.92%)
Dec 22, 2020 2.300 2.300 2.180 2.180 4,400 -0.07(-3.11%)
Dec 21, 2020 2.250 2.250 2.250 2.250 405 -0.08(-3.43%)
Dec 18, 2020 2.290 2.330 2.230 2.330 5,600 +0.04(+1.75%)
Dec 17, 2020 2.230 2.290 2.230 2.290 8,552 +0.14(+6.51%)
Dec 16, 2020 2.134 2.150 2.134 2.150 1,632 -0.04(-1.83%)
Dec 15, 2020 2.180 2.205 2.180 2.190 490 +0.09(+4.29%)
Dec 14, 2020 2.100 2.100 2.100 2.100 220 -0.03(-1.64%)
Dec 11, 2020 2.100 2.135 2.100 2.135 200 -0.01(-0.23%)
Dec 10, 2020 2.100 2.140 2.100 2.140 279 -0.04(-1.85%)
Dec 09, 2020 2.180 2.180 2.170 2.180 2,990 -0.07(-3.09%)
Dec 08, 2020 2.330 2.330 2.250 2.250 925 -0.07(-3.02%)
Dec 07, 2020 2.210 2.320 2.210 2.320 7,383 +0.11(+4.98%)
Dec 04, 2020 2.210 2.210 2.210 2.210 4,800 +0.05(+2.31%)
Dec 03, 2020 2.210 2.210 2.160 2.160 160,116 +0.06(+2.86%)
Dec 02, 2020 2.100 2.100 2.000 2.100 940 +0.13(+6.60%)
Dec 01, 2020 1.960 1.970 1.960 1.970 1,500 +0.05(+2.60%)
Nov 30, 2020 1.920 1.920 1.920 1.920 2,899 +0.02(+1.05%)
Nov 27, 2020 1.900 1.900 1.900 1.900 900 +0.10(+5.56%)
Nov 24, 2020 1.800 1.800 1.800 0 +0.00(+0.00%)
Nov 23, 2020 1.820 1.820 1.800 1.800 373 -0.01(-0.83%)
Nov 20, 2020 1.815 1.815 1.815 1.815 1,000 +0.04(+2.25%)
Nov 19, 2020 1.775 1.775 1.775 1.775 928 +0.00(+0.00%)
Nov 18, 2020 1.775 1.775 1.775 1.775 1,005 -0.01(-0.56%)
Nov 17, 2020 1.785 1.785 1.785 1.785 888 -0.01(-0.28%)
Nov 16, 2020 1.750 1.790 1.720 1.790 4,207 +0.14(+8.48%)
Nov 13, 2020 1.700 1.700 1.650 1.650 1,200 +0.00(+0.00%)
Nov 12, 2020 1.700 1.700 1.650 1.650 5,675 -0.20(-10.81%)
Nov 11, 2020 1.920 1.920 1.850 1.850 5,054 +0.11(+6.32%)
Nov 10, 2020 1.740 1.750 1.730 1.740 5,803 +0.04(+2.35%)
Nov 09, 2020 1.700 1.700 1.700 1.700 410 +0.13(+8.28%)
Nov 05, 2020 1.570 1.570 1.570 0 +0.04(+2.61%)
Nov 04, 2020 1.530 1.530 1.530 50 +0.00(+0.00%)
Nov 03, 2020 1.450 1.530 1.450 1.530 2,030 +0.09(+6.62%)
Nov 02, 2020 1.370 1.435 1.370 1.435 3,551 -0.02(-1.71%)
Oct 30, 2020 1.460 1.460 1.460 1.460 100 -0.04(-2.67%)
Oct 29, 2020 1.580 1.580 1.500 1.500 628 -0.08(-5.06%)
Oct 28, 2020 1.580 1.580 1.580 1.580 500 -0.03(-1.86%)
Oct 27, 2020 1.610 1.610 1.610 1.610 156 -0.04(-2.42%)
Oct 26, 2020 1.770 1.770 1.650 1.650 28,200 -0.10(-5.71%)
Oct 23, 2020 1.685 1.750 1.685 1.750 4,100 +0.09(+5.42%)
Oct 22, 2020 1.680 1.680 1.660 1.660 472 -0.02(-1.19%)
Oct 21, 2020 1.680 1.680 1.680 1.680 100 +0.06(+3.70%)
Oct 20, 2020 1.620 1.620 1.620 17 +0.00(+0.00%)
Oct 19, 2020 1.660 1.670 1.620 1.620 510 +0.17(+11.34%)
Oct 16, 2020 1.455 1.455 1.455 1.455 2,000 +0.04(+2.46%)
Oct 15, 2020 1.540 1.540 1.350 1.420 16,497 -0.01(-0.89%)
Oct 14, 2020 1.600 1.600 1.433 1.433 5,080 -0.22(-13.16%)
Oct 13, 2020 1.650 1.650 1.650 1.650 1,200 +0.00(+0.00%)
Oct 12, 2020 1.650 1.650 1.650 89 +0.00(+0.00%)
Oct 09, 2020 1.650 1.650 1.650 53 +0.00(+0.00%)
Oct 08, 2020 1.650 1.650 1.650 1.650 5,000 +0.03(+1.85%)
Oct 07, 2020 1.650 1.670 1.620 1.620 4,000 -0.06(-3.57%)
Oct 06, 2020 1.680 1.680 1.680 1.680 2,060 -0.02(-1.18%)
Oct 05, 2020 1.750 1.750 1.670 1.700 10,550 -0.11(-6.08%)
Oct 02, 2020 1.750 1.810 1.560 1.810 5,400 +0.07(+4.32%)
Oct 01, 2020 1.650 1.735 1.590 1.735 2,702 +0.15(+9.57%)
Sep 30, 2020 1.590 1.590 1.520 1.583 4,444 +0.07(+4.87%)
Sep 25, 2020 1.510 1.510 1.510 0 +0.02(+1.34%)
Sep 24, 2020 1.490 1.490 1.490 1.490 400 -0.10(-6.29%)
Sep 22, 2020 1.590 1.590 1.590 0 +0.00(+0.00%)
Sep 18, 2020 1.590 1.590 1.590 0 -0.01(-0.63%)
Sep 17, 2020 1.512 1.600 1.512 1.600 700 +0.07(+4.58%)
Sep 16, 2020 1.534 1.534 1.530 1.530 287 +0.13(+9.29%)
Sep 15, 2020 1.500 1.500 1.400 1.400 500 -0.10(-6.67%)
Sep 14, 2020 1.500 1.500 1.500 1.500 250 +0.00(+0.00%)
Sep 11, 2020 1.495 1.500 1.495 1.500 400 +0.01(+0.67%)
Sep 10, 2020 1.490 1.490 1.490 1.490 1,000 +0.07(+5.30%)
Sep 09, 2020 1.415 1.415 1.415 40 +0.00(+0.00%)
Sep 08, 2020 1.490 1.490 1.415 1.415 4,282 +0.05(+3.66%)
Sep 04, 2020 1.350 1.365 1.350 1.365 1,000 -0.03(-2.50%)
Sep 02, 2020 1.400 1.400 1.400 0 +0.03(+2.19%)
Aug 31, 2020 1.370 1.370 1.370 0 -0.00(-0.22%)
Aug 28, 2020 1.373 1.373 1.373 2 +0.00(+0.00%)
Aug 27, 2020 1.335 1.373 1.320 1.373 1,200 -0.03(-1.93%)
Aug 26, 2020 1.375 1.400 1.375 1.400 1,779 -0.09(-6.04%)
Aug 25, 2020 1.440 1.490 1.310 1.490 621 +0.05(+3.47%)
Aug 24, 2020 1.405 1.440 1.405 1.440 37,620 +0.13(+9.92%)
Aug 21, 2020 1.400 1.400 1.310 1.310 2,100 +0.00(+0.00%)
Aug 20, 2020 1.390 1.400 1.310 1.310 1,421 -0.14(-9.66%)
Aug 19, 2020 1.445 1.450 1.400 1.450 4,692 +0.00(+0.00%)
Aug 18, 2020 1.450 1.450 1.425 1.450 2,900 -0.04(-2.68%)
Aug 17, 2020 1.560 1.560 1.470 1.490 8,322 -0.09(-5.70%)
Aug 14, 2020 1.475 1.590 1.475 1.580 3,200 +0.13(+8.97%)
Aug 13, 2020 1.450 1.450 1.450 1.450 250 +0.05(+3.57%)
Aug 12, 2020 1.400 1.400 1.400 1 +0.00(+0.00%)
Aug 11, 2020 1.450 1.450 1.400 1.400 721 +0.00(+0.00%)
Aug 10, 2020 1.400 1.400 1.400 1.400 4,400 -0.03(-1.75%)
Aug 07, 2020 1.425 1.425 1.425 1.425 1,000 -0.02(-1.55%)
Aug 06, 2020 1.448 1.448 1.448 1.448 100 +0.05(+3.39%)
Aug 05, 2020 1.400 1.400 1.400 1.400 1,170 +0.07(+5.26%)
Aug 04, 2020 1.520 1.520 1.330 1.330 967 +0.02(+1.53%)
Aug 03, 2020 1.500 1.540 1.310 1.310 5,283 -0.18(-12.08%)
Jul 31, 2020 1.550 1.550 1.490 1.490 1,700 -0.27(-15.34%)
Jul 30, 2020 1.760 1.760 1.760 68 +0.00(+0.00%)
Jul 29, 2020 1.760 1.760 1.760 1.760 5,101 -0.03(-1.95%)
Jul 28, 2020 1.700 1.795 1.700 1.795 403 +0.09(+5.59%)
Jul 27, 2020 1.700 1.700 1.700 1.700 5,067 +0.00(+0.00%)
Jul 24, 2020 1.700 1.700 1.700 1.700 200 -0.19(-10.05%)
Jul 23, 2020 1.890 1.890 1.890 2 +0.00(+0.00%)
Jul 22, 2020 1.890 1.890 1.890 1.890 1,000 -0.01(-0.53%)
Jul 21, 2020 1.770 1.900 1.680 1.900 3,810 +0.13(+7.34%)
Jul 20, 2020 1.770 1.770 1.770 1.770 920 +0.12(+7.27%)
Jul 17, 2020 1.700 1.800 1.650 1.650 3,700 -0.02(-1.20%)
Jul 16, 2020 1.670 1.670 1.670 1.670 1,294 +0.02(+1.21%)
Jul 15, 2020 1.610 1.755 1.610 1.650 9,574 +0.09(+5.77%)
Jul 14, 2020 1.560 1.560 1.560 1.560 1,054 -0.09(-5.45%)
Jul 13, 2020 1.580 1.650 1.580 1.650 6,709 +0.03(+2.17%)
Jul 10, 2020 1.615 1.615 1.615 1.615 100 +0.02(+0.96%)
Jul 09, 2020 1.600 1.600 1.600 20 +0.00(+0.00%)
Jul 07, 2020 1.600 1.600 1.600 0 +0.02(+1.24%)
Jul 02, 2020 1.580 1.580 1.580 0 -0.07(-4.24%)
Jul 01, 2020 1.500 1.650 1.500 1.650 170,051 +0.12(+7.84%)
Jun 30, 2020 1.590 1.590 1.530 1.530 15,506 +0.02(+1.32%)
Jun 29, 2020 1.510 1.510 1.510 1.510 768 -0.16(-9.58%)
Jun 26, 2020 1.515 1.670 1.500 1.670 3,500 +0.16(+10.60%)
Jun 25, 2020 1.680 1.680 1.510 1.510 10,880 -0.22(-12.72%)
Jun 23, 2020 1.730 1.730 1.730 0 +0.05(+2.98%)
Jun 22, 2020 1.680 1.680 1.680 1.680 300 -0.01(-0.59%)
Jun 17, 2020 1.690 1.690 1.690 0 -0.01(-0.59%)
Jun 16, 2020 1.700 1.700 1.700 1.700 110 -0.11(-6.08%)
Jun 12, 2020 1.810 1.810 1.810 0 +0.11(+6.47%)
Jun 11, 2020 1.610 1.700 1.600 1.700 9,531 -0.28(-14.14%)
Jun 10, 2020 1.980 1.980 1.980 1.980 2,015 +0.00(+0.00%)
Jun 09, 2020 2.150 2.160 1.980 1.980 2,505 -0.15(-7.04%)
Jun 08, 2020 2.000 2.130 1.970 2.130 6,436 +0.24(+12.70%)
Jun 05, 2020 1.870 1.890 1.800 1.890 7,700 +0.12(+6.96%)
Jun 04, 2020 1.710 1.780 1.640 1.767 117,650 -0.01(-0.73%)
Jun 03, 2020 1.624 1.780 1.624 1.780 7,859 +0.30(+20.27%)
Jun 02, 2020 1.480 1.480 1.480 1.480 405 -0.12(-7.50%)
Jun 01, 2020 1.600 1.600 1.600 1.600 3,007 +0.17(+11.89%)
May 29, 2020 1.360 1.500 1.360 1.430 2,100 -0.12(-7.74%)
May 28, 2020 1.550 1.640 1.550 1.550 9,810 +0.05(+3.33%)
May 27, 2020 1.500 1.500 1.500 1.500 624 +0.06(+4.17%)
May 26, 2020 1.400 1.470 1.400 1.440 21,130 +0.11(+8.27%)
May 22, 2020 1.330 1.330 1.330 1.330 300 -0.05(-3.62%)
May 21, 2020 1.430 1.430 1.380 1.380 975 +0.00(+0.36%)
May 20, 2020 1.410 1.420 1.375 1.375 14,243 -0.04(-3.17%)
May 19, 2020 1.530 1.530 1.350 1.420 1,494 +0.11(+8.81%)
May 18, 2020 1.430 1.430 1.305 1.305 1,281 +0.17(+14.47%)
May 15, 2020 1.140 1.140 1.140 1.140 200 -0.16(-12.31%)
May 14, 2020 1.300 1.300 1.300 1.300 101 -0.00(-0.38%)
May 13, 2020 1.300 1.305 1.300 1.305 700 +0.01(+1.16%)
May 12, 2020 1.350 1.355 1.260 1.290 4,502 -0.11(-8.19%)
May 11, 2020 1.480 1.480 1.405 1.405 34,326 -0.04(-2.77%)
May 08, 2020 1.350 1.470 1.350 1.445 45,800 +0.20(+15.60%)
May 07, 2020 1.290 1.310 1.250 1.250 28,415 +0.02(+1.63%)
May 06, 2020 1.230 1.230 1.230 1.230 100 +0.00(+0.00%)
May 05, 2020 1.200 1.300 1.200 1.230 154,511 +0.06(+5.13%)
May 04, 2020 1.170 1.170 1.170 1.170 4,000 -0.08(-6.40%)
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.