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 29, 2022 3.400 0 +0.02(+0.59%)
Apr 26, 2022 3.380 57 -0.25(-6.89%)
Apr 25, 2022 3.380 3.630 3.380 3.630 28,742 +0.13(+3.71%)
Apr 22, 2022 3.700 3.700 3.500 3.500 452 -0.35(-9.09%)
Apr 20, 2022 3.850 2 +0.10(+2.67%)
Apr 14, 2022 3.750 6 -0.45(-10.71%)
Apr 11, 2022 4.200 0 +0.13(+3.32%)
Apr 08, 2022 3.990 4.065 3.990 4.065 3,920 +0.18(+4.50%)
Apr 05, 2022 3.890 0 -0.09(-2.26%)
Apr 04, 2022 3.810 3.980 3.810 3.980 1,310 +0.14(+3.65%)
Apr 01, 2022 3.810 3.850 3.810 3.840 5,601 -0.01(-0.26%)
Mar 31, 2022 3.850 3.850 3.850 3.850 470 +0.10(+2.67%)
Mar 29, 2022 3.750 66 +0.07(+1.81%)
Mar 25, 2022 3.683 60 +0.04(+1.20%)
Mar 24, 2022 3.640 3.640 3.640 3.640 397 +0.02(+0.41%)
Mar 23, 2022 3.625 3.625 3.625 3.625 1,000 +0.02(+0.69%)
Mar 22, 2022 3.650 3.650 3.600 3.600 1,485 +0.15(+4.20%)
Mar 17, 2022 3.455 0 +0.10(+3.13%)
Mar 14, 2022 3.350 0 +0.02(+0.60%)
Mar 11, 2022 3.350 3.350 3.300 3.330 2,320 +0.13(+4.06%)
Mar 09, 2022 3.200 1 +0.23(+7.74%)
Mar 08, 2022 2.779 3.140 2.779 2.970 2,575 -0.36(-10.81%)
Mar 04, 2022 3.330 70 +0.15(+4.72%)
Mar 01, 2022 3.180 20 -0.08(-2.45%)
Feb 28, 2022 3.260 3.260 3.240 3.260 14,060 -0.14(-3.98%)
Feb 25, 2022 3.395 3.395 3.395 3.395 1,020 -0.06(-1.59%)
Feb 24, 2022 3.450 3.450 3.450 3.450 150 -0.04(-1.15%)
Feb 22, 2022 3.490 0 -0.04(-1.13%)
Feb 18, 2022 3.530 0 +0.03(+0.86%)
Feb 17, 2022 3.500 3.500 3.500 3.500 1,820 +0.01(+0.29%)
Feb 16, 2022 3.490 3.490 3.490 3.490 400 +0.07(+2.05%)
Feb 15, 2022 3.460 3.460 3.420 3.420 1,602 -0.17(-4.74%)
Feb 14, 2022 3.595 3.595 3.590 3.590 800 +0.09(+2.57%)
Feb 11, 2022 3.692 3.692 3.500 3.500 7,697 -0.12(-3.18%)
Feb 10, 2022 3.615 3.615 3.530 3.615 5,014 +0.29(+8.56%)
Feb 09, 2022 3.260 3.330 3.260 3.330 33,482 +0.43(+14.83%)
Feb 08, 2022 2.900 2.900 2.900 2.900 560 -0.07(-2.36%)
Feb 04, 2022 2.970 81 +0.12(+4.21%)
Feb 03, 2022 2.900 2.900 2.850 2.850 997 +0.05(+1.79%)
Feb 01, 2022 2.800 6 +0.06(+2.19%)
Jan 28, 2022 2.740 0 -0.06(-2.14%)
Jan 27, 2022 2.800 2.800 2.800 2.800 120 -0.12(-4.11%)
Jan 26, 2022 2.930 2.930 2.900 2.920 1,801 +0.27(+10.19%)
Jan 25, 2022 2.650 2.821 2.640 2.650 2,953 +0.05(+1.92%)
Jan 24, 2022 2.660 2.660 2.600 2.600 800 -0.16(-5.80%)
Jan 21, 2022 2.770 2.770 2.710 2.760 6,600 -0.11(-3.83%)
Jan 19, 2022 2.870 0 -0.19(-6.21%)
Jan 14, 2022 3.060 0 -0.05(-1.61%)
Jan 13, 2022 3.080 3.185 3.080 3.110 1,094 +0.11(+3.67%)
Jan 12, 2022 3.000 3.000 2.990 3.000 4,550 +0.04(+1.35%)
Jan 11, 2022 2.970 2.970 2.960 2.960 667 +0.04(+1.54%)
Jan 10, 2022 2.915 2.915 2.915 2.915 1,000 +0.02(+0.52%)
Jan 07, 2022 2.900 2.900 2.900 2.900 500 -0.04(-1.19%)
Jan 06, 2022 2.850 2.935 2.850 2.935 10,000 -0.02(-0.68%)
Jan 03, 2022 2.955 2.955 2.955 0 +0.19(+6.74%)
Dec 31, 2021 2.768 2.768 2.768 2.768 150 -0.08(-2.86%)
Dec 29, 2021 2.850 2.850 2.850 25 +0.11(+4.01%)
Dec 20, 2021 2.740 2.740 2.740 40 -0.04(-1.44%)
Dec 17, 2021 2.780 2.780 2.780 2.780 115 +0.02(+0.91%)
Dec 15, 2021 2.755 2.755 2.755 0 -0.12(-4.01%)
Dec 13, 2021 2.870 2.870 2.870 6 +0.04(+1.59%)
Dec 10, 2021 2.825 2.825 2.825 2.825 192 +0.01(+0.18%)
Dec 09, 2021 2.820 2.820 2.820 2.820 100 -0.04(-1.40%)
Dec 06, 2021 2.860 2.860 2.860 74 -0.02(-0.69%)
Nov 30, 2021 2.880 2.880 2.880 0 +0.43(+17.55%)
Nov 26, 2021 2.450 2.450 2.450 0 -0.25(-9.26%)
Nov 24, 2021 2.660 2.700 2.660 2.700 6,358 +0.05(+1.89%)
Nov 23, 2021 2.640 2.650 2.640 2.650 800 +0.05(+1.92%)
Nov 19, 2021 2.600 2.600 2.600 11 -0.10(-3.70%)
Nov 18, 2021 2.700 2.700 2.700 2.700 300 -0.03(-1.10%)
Nov 17, 2021 2.730 2.730 2.730 2.730 525 -0.02(-0.73%)
Nov 16, 2021 2.750 2.750 2.750 2.750 550 -0.02(-0.72%)
Nov 15, 2021 2.770 2.770 2.770 2.770 140 +0.01(+0.36%)
Nov 12, 2021 2.760 2.760 2.760 2.760 177 +0.09(+3.37%)
Nov 11, 2021 2.740 2.760 2.670 2.670 8,500 -0.41(-13.31%)
Nov 08, 2021 3.080 3.080 3.080 0 +0.03(+0.98%)
Nov 05, 2021 3.000 3.075 3.000 3.050 1,469 +0.05(+1.67%)
Nov 04, 2021 3.000 3.000 3.000 3.000 500 -0.05(-1.64%)
Oct 28, 2021 3.050 3.050 3.050 50 +0.00(+0.00%)
Oct 26, 2021 3.030 3.100 3.030 3.050 11,874 +0.09(+3.04%)
Oct 25, 2021 2.960 2.960 2.960 2.960 1,500 +0.00(+0.00%)
Oct 19, 2021 2.960 2.960 2.960 0 -0.08(-2.63%)
Oct 15, 2021 3.040 3.040 3.040 0 +0.05(+1.67%)
Oct 12, 2021 2.990 2.990 2.990 0 +0.14(+4.91%)
Oct 11, 2021 2.850 2.850 2.850 2.850 500 +0.13(+4.78%)
Oct 08, 2021 2.720 2.720 2.720 2.720 2,100 -0.04(-1.45%)
Oct 04, 2021 2.760 2.760 2.760 0 +0.01(+0.36%)
Sep 29, 2021 2.750 2.750 2.750 0 +0.05(+1.85%)
Sep 28, 2021 2.700 2.700 2.700 2.700 1,000 +0.00(+0.00%)
Sep 27, 2021 2.700 2.700 2.700 2.700 10,100 +0.10(+3.85%)
Sep 17, 2021 2.600 2.600 2.600 0 -0.37(-12.46%)
Sep 02, 2021 2.970 2.970 2.970 0 -0.08(-2.62%)
Sep 01, 2021 3.040 3.050 3.040 3.050 350 +0.08(+2.69%)
Aug 30, 2021 2.970 2.970 2.970 0 +0.07(+2.41%)
Aug 25, 2021 2.900 2.900 2.900 0 +0.00(+0.00%)
Aug 24, 2021 2.800 2.900 2.783 2.900 3,203 +0.10(+3.57%)
Aug 23, 2021 2.670 2.800 2.670 2.800 15,641 +0.08(+3.13%)
Aug 20, 2021 2.715 2.715 2.715 2.715 1,040 +0.00(+0.00%)
Aug 19, 2021 2.715 2.715 2.715 2.715 526 -0.08(-3.04%)
Aug 16, 2021 2.800 2.800 2.800 0 +0.05(+1.82%)
Aug 13, 2021 2.750 2.750 2.750 2.750 500 -0.00(-0.09%)
Aug 12, 2021 2.752 2.752 2.752 2.752 200 +0.03(+1.19%)
Aug 10, 2021 2.720 2.720 2.720 0 -0.08(-2.86%)
Aug 09, 2021 2.800 2.800 2.800 2.800 153 +0.11(+4.09%)
Aug 05, 2021 2.690 2.690 2.690 0 -0.16(-5.61%)
Aug 02, 2021 2.850 2.850 2.850 0 +0.01(+0.35%)
Jul 28, 2021 2.840 2.840 2.840 1,073 +0.11(+4.03%)
Jul 27, 2021 2.730 2.730 2.730 2.730 600 -0.01(-0.36%)
Jul 22, 2021 2.740 2.740 2.740 0 -0.04(-1.44%)
Jul 21, 2021 2.790 2.790 2.780 2.780 1,743 -0.27(-8.85%)
Jul 15, 2021 3.050 3.050 3.050 0 +0.05(+1.67%)
Jul 14, 2021 3.000 3.000 3.000 3.000 200 +0.00(+0.00%)
Jul 08, 2021 3.000 3.000 3.000 0 +0.10(+3.45%)
Jul 07, 2021 2.900 2.900 2.900 2.900 200 +0.08(+2.84%)
Jul 06, 2021 2.820 2.820 2.820 2.820 802 -0.01(-0.35%)
Jul 02, 2021 2.830 2.830 2.830 2.830 1,044 -0.11(-3.74%)
Jun 25, 2021 2.940 2.940 2.940 0 +0.33(+12.64%)
Jun 18, 2021 2.610 2.610 2.610 30 -0.25(-8.74%)
Jun 16, 2021 2.860 2.860 2.860 0 -0.01(-0.17%)
Jun 15, 2021 2.865 2.865 2.750 2.865 4,752 -0.06(-2.22%)
Jun 14, 2021 2.930 2.930 2.930 2.930 500 -0.04(-1.51%)
Jun 11, 2021 3.050 3.050 2.975 2.975 3,000 -0.07(-2.46%)
Jun 09, 2021 3.050 3.050 3.050 0 -0.10(-3.17%)
Jun 08, 2021 3.150 3.150 3.150 3.150 1,000 +0.00(+0.00%)
Jun 04, 2021 3.150 3.150 3.150 0 +0.00(+0.00%)
Jun 03, 2021 3.120 3.150 3.120 3.150 1,080 -0.25(-7.35%)
Jun 02, 2021 3.315 3.470 3.315 3.400 1,000 +0.29(+9.32%)
May 28, 2021 3.230 3.230 3.230 3.110 3,806 -0.22(-6.47%)
May 27, 2021 3.110 3.340 3.110 3.325 6,003 +0.26(+8.31%)
May 26, 2021 2.980 3.070 2.980 3.070 800 +0.09(+3.02%)
May 25, 2021 2.980 2.980 2.980 2.980 700 -0.02(-0.67%)
May 21, 2021 3.000 3.000 3.000 11 +0.00(+0.00%)
May 20, 2021 3.000 3.000 3.000 3.000 400 +0.00(+0.00%)
May 19, 2021 3.030 3.030 3.000 3.000 255 -0.24(-7.41%)
May 18, 2021 3.240 3.240 3.240 3.240 612 +0.10(+3.02%)
May 17, 2021 3.145 3.145 3.145 3.145 300 -0.04(-1.26%)
May 14, 2021 3.185 3.185 3.185 3.185 200 -0.10(-3.19%)
May 11, 2021 3.290 3.290 3.290 81 +0.07(+2.17%)
May 10, 2021 3.220 3.220 3.220 3.220 107 -0.08(-2.57%)
May 07, 2021 3.210 3.305 3.210 3.305 8,800 -0.09(-2.79%)
May 05, 2021 3.400 3.400 3.400 0 +0.09(+2.72%)
May 04, 2021 3.310 3.310 3.310 3.310 528 -0.09(-2.65%)
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.