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 28, 2023 2.295 2.295 2.295 2.295 303 +0.04(+1.77%)
Apr 26, 2023 2.255 89 +0.04(+2.04%)
Apr 25, 2023 2.195 2.210 2.195 2.210 291 -0.17(-7.14%)
Apr 24, 2023 2.250 2.380 2.250 2.380 19,698 +0.13(+5.78%)
Apr 21, 2023 2.400 2.400 2.250 2.250 3,597 -0.13(-5.46%)
Apr 20, 2023 2.455 2.455 2.380 2.380 942 -0.07(-2.86%)
Apr 18, 2023 2.450 2 -0.09(-3.54%)
Apr 14, 2023 2.540 116 -0.08(-3.05%)
Apr 13, 2023 2.620 2.620 2.620 2.620 1,181 +0.11(+4.38%)
Apr 12, 2023 2.650 2.650 2.500 2.510 623 -0.14(-5.28%)
Apr 10, 2023 2.650 94 -0.05(-1.85%)
Apr 06, 2023 2.740 2.740 2.550 2.700 2,754 -0.04(-1.37%)
Apr 05, 2023 2.655 2.737 2.655 2.737 406 -0.01(-0.53%)
Apr 04, 2023 2.800 2.800 2.575 2.752 6,258 +0.15(+5.85%)
Apr 03, 2023 2.600 2.600 2.500 2.600 3,677 -0.03(-1.33%)
Mar 31, 2023 2.700 2.700 2.600 2.635 3,835 +0.23(+9.79%)
Mar 30, 2023 2.625 2.625 2.400 2.400 7,438 -0.08(-3.23%)
Mar 29, 2023 2.690 2.690 2.480 2.480 2,450 +0.08(+3.33%)
Mar 28, 2023 2.400 2.400 2.400 2.400 630 -0.05(-2.04%)
Mar 27, 2023 2.450 2.450 2.450 2.450 116 -0.08(-3.16%)
Mar 24, 2023 2.390 2.650 2.390 2.530 22,793 -0.19(-7.07%)
Mar 23, 2023 2.723 2.723 2.723 2.723 204 +0.10(+3.91%)
Mar 22, 2023 2.650 2.740 2.343 2.620 10,231 +0.16(+6.31%)
Mar 21, 2023 2.440 2.464 2.440 2.464 1,695 +0.04(+1.60%)
Mar 20, 2023 2.450 2.474 2.425 2.425 5,651 -0.02(-1.00%)
Mar 15, 2023 2.450 26 -0.32(-11.62%)
Mar 14, 2023 2.772 2.772 2.772 2.772 382 -0.03(-1.00%)
Mar 08, 2023 2.800 1 +0.07(+2.56%)
Mar 07, 2023 2.750 2.750 2.700 2.730 2,855 +0.16(+6.23%)
Mar 06, 2023 2.570 2.570 2.570 2.570 106 -0.34(-11.68%)
Mar 03, 2023 2.910 2.910 2.910 2.910 197 -0.09(-3.00%)
Mar 02, 2023 2.900 3.000 2.800 3.000 2,307 +0.22(+7.91%)
Mar 01, 2023 2.780 2.780 2.780 2.780 1,016 +0.17(+6.51%)
Feb 28, 2023 2.700 2.700 2.610 2.610 618 -0.09(-3.33%)
Feb 27, 2023 2.750 2.800 2.690 2.700 2,861 +0.00(+0.00%)
Feb 24, 2023 2.820 2.820 2.610 2.700 5,799 -0.10(-3.57%)
Feb 23, 2023 2.700 2.800 2.600 2.800 3,129 -0.01(-0.36%)
Feb 21, 2023 2.810 255 -0.10(-3.44%)
Feb 17, 2023 2.950 2.950 2.910 2.910 3,784 +0.14(+4.98%)
Feb 15, 2023 2.772 1 -0.03(-1.00%)
Feb 14, 2023 2.700 2.800 2.700 2.800 13,903 +0.05(+1.82%)
Feb 13, 2023 2.750 2.760 2.750 2.750 2,046 +0.00(+0.00%)
Feb 10, 2023 2.750 2.750 2.577 2.750 3,879 +0.00(+0.00%)
Feb 09, 2023 2.830 2.830 2.750 2.750 3,624 -0.26(-8.64%)
Feb 08, 2023 2.990 3.010 2.770 3.010 11,501 -0.03(-0.99%)
Feb 07, 2023 3.000 3.350 3.000 3.040 46,633 +0.02(+0.67%)
Feb 06, 2023 3.050 3.050 2.990 3.020 1,800 -0.16(-5.03%)
Feb 03, 2023 3.200 3.240 3.180 3.180 8,211 -0.02(-0.63%)
Feb 02, 2023 3.200 3.300 3.200 3.200 4,551 +0.04(+1.27%)
Feb 01, 2023 3.070 3.270 3.060 3.160 4,960 +0.16(+5.33%)
Jan 31, 2023 3.000 3.060 3.000 3.000 1,305 +0.05(+1.69%)
Jan 30, 2023 2.920 3.040 2.920 2.950 1,438 -0.05(-1.67%)
Jan 27, 2023 3.090 3.090 3.000 3.000 16,694 -0.09(-2.91%)
Jan 26, 2023 3.197 3.200 3.030 3.090 31,368 +0.05(+1.64%)
Jan 25, 2023 3.040 3.040 3.040 3.040 1,264 -0.01(-0.33%)
Jan 24, 2023 3.050 3.250 3.030 3.050 9,865 -0.08(-2.56%)
Jan 23, 2023 3.030 3.170 3.030 3.130 13,698 +0.21(+7.19%)
Jan 20, 2023 2.920 2.920 2.920 2.920 1,006 +0.00(+0.00%)
Jan 18, 2023 2.920 12 +0.06(+2.01%)
Jan 17, 2023 3.170 3.170 2.780 2.862 512 -0.03(-0.95%)
Jan 13, 2023 3.040 3.138 2.890 2.890 510 -0.16(-5.25%)
Jan 12, 2023 3.050 3.050 3.050 3.050 260 +0.27(+9.71%)
Jan 11, 2023 2.780 2.780 2.780 2.780 430 -0.13(-4.47%)
Jan 09, 2023 2.910 0 +0.00(+0.00%)
Jan 04, 2023 2.910 54 +0.31(+11.92%)
Dec 30, 2022 2.600 16 -0.27(-9.41%)
Dec 28, 2022 2.870 0 +0.16(+5.90%)
Dec 22, 2022 2.710 0 +0.07(+2.80%)
Dec 16, 2022 2.636 0 -0.06(-2.37%)
Dec 15, 2022 2.700 2.700 2.700 2.700 100 -0.06(-2.08%)
Dec 09, 2022 2.757 19,044 -0.16(-5.44%)
Dec 08, 2022 3.050 3.050 2.916 2.916 15,110 +0.01(+0.21%)
Dec 07, 2022 2.910 2.910 2.910 2.910 5,000 +0.11(+3.93%)
Dec 05, 2022 2.800 0 +0.02(+0.72%)
Dec 02, 2022 2.730 2.780 2.730 2.780 2,937 +0.09(+3.48%)
Dec 01, 2022 2.687 2.687 2.687 2.687 2,561 -0.21(-7.36%)
Nov 30, 2022 2.910 2.910 2.900 2.900 850 +0.11(+3.94%)
Nov 29, 2022 2.790 2.790 2.790 2.790 179 -0.25(-8.22%)
Nov 22, 2022 3.040 0 +0.20(+7.11%)
Nov 21, 2022 3.050 3.050 2.810 2.838 1,478 -0.31(-9.90%)
Nov 17, 2022 3.150 50 +0.10(+3.28%)
Nov 16, 2022 3.050 3.050 3.050 3.050 1,000 -0.05(-1.61%)
Nov 15, 2022 3.100 3.100 3.100 3.100 1,000 -0.36(-10.53%)
Nov 14, 2022 3.250 3.500 3.250 3.465 991 +0.21(+6.62%)
Nov 10, 2022 3.250 0 +0.15(+4.84%)
Nov 09, 2022 3.100 3.100 3.100 3.100 6,000 -0.15(-4.62%)
Nov 04, 2022 3.250 0 +0.38(+13.24%)
Nov 02, 2022 2.870 0 -0.31(-9.75%)
Nov 01, 2022 3.190 3.190 2.970 3.180 1,636 -0.01(-0.31%)
Oct 25, 2022 3.190 2 +0.03(+1.01%)
Oct 24, 2022 3.190 3.190 3.158 3.158 734 -0.04(-1.31%)
Oct 19, 2022 3.200 0 +0.01(+0.31%)
Oct 17, 2022 3.190 30 +0.43(+15.69%)
Oct 13, 2022 2.757 0 +0.27(+10.98%)
Oct 12, 2022 2.485 2.485 2.485 2.485 2,014 -0.24(-8.65%)
Oct 10, 2022 2.720 5 +0.24(+9.68%)
Oct 07, 2022 2.480 2.480 2.480 2.480 800 -0.08(-3.13%)
Oct 06, 2022 2.560 2.560 2.560 2.560 3,875 -0.12(-4.48%)
Sep 29, 2022 2.680 0 +0.33(+14.04%)
Sep 21, 2022 2.350 0 -0.05(-2.08%)
Sep 20, 2022 2.410 2.440 2.400 2.400 4,100 -0.04(-1.64%)
Sep 19, 2022 2.474 2.474 2.440 2.440 1,500 -0.27(-10.05%)
Sep 15, 2022 2.713 0 +0.07(+2.75%)
Sep 14, 2022 2.640 2.640 2.640 2.640 718 -0.06(-2.22%)
Sep 13, 2022 2.700 2.700 2.600 2.700 900 -0.10(-3.57%)
Sep 12, 2022 2.800 2.800 2.800 2.800 505 +0.27(+10.67%)
Sep 09, 2022 2.770 2.770 2.530 2.530 476 -0.09(-3.44%)
Sep 07, 2022 2.620 0 -0.01(-0.38%)
Sep 06, 2022 2.630 2.630 2.630 2.630 272 +0.03(+1.15%)
Sep 01, 2022 2.600 0 -0.10(-3.70%)
Aug 30, 2022 2.700 29 -0.30(-10.00%)
Aug 29, 2022 3.000 3.000 3.000 3.000 1,669 -0.12(-3.85%)
Aug 26, 2022 3.120 3.120 3.120 3.120 100 +0.12(+4.00%)
Aug 23, 2022 3.000 0 -0.26(-7.98%)
Aug 22, 2022 3.130 3.260 3.130 3.260 2,100 -0.15(-4.40%)
Aug 11, 2022 3.410 0 +0.31(+10.00%)
Aug 05, 2022 3.100 67 -0.10(-3.13%)
Aug 04, 2022 3.300 3.300 3.200 3.200 6,000 -0.08(-2.44%)
Aug 03, 2022 3.290 3.290 3.280 3.280 3,126 +0.06(+1.86%)
Aug 01, 2022 3.220 2 -0.10(-2.95%)
Jul 27, 2022 3.318 22 +0.12(+3.69%)
Jul 26, 2022 3.200 3.200 3.200 3.200 905 -0.10(-3.03%)
Jul 25, 2022 3.167 3.325 3.167 3.300 1,130 +0.00(+0.00%)
Jul 21, 2022 3.300 26 +0.02(+0.53%)
Jul 20, 2022 3.490 3.490 3.283 3.283 7,694 -0.22(-6.21%)
Jul 19, 2022 3.500 3.500 3.500 3.500 500 +0.25(+7.69%)
Jul 18, 2022 3.250 3.250 3.250 3.250 300 +0.08(+2.52%)
Jul 13, 2022 3.170 0 -0.02(-0.68%)
Jul 12, 2022 3.192 3.192 3.192 3.192 2,377 -0.14(-4.16%)
Jun 29, 2022 3.330 0 -0.19(-5.40%)
Jun 22, 2022 3.520 0 +0.29(+8.98%)
Jun 17, 2022 3.230 0 +0.13(+4.19%)
Jun 16, 2022 3.100 3.100 3.100 3.100 750 -0.23(-6.91%)
Jun 14, 2022 3.330 0 -0.31(-8.52%)
Jun 13, 2022 3.400 3.640 3.220 3.640 2,466 +0.12(+3.41%)
Jun 09, 2022 3.520 25 -0.16(-4.35%)
Jun 07, 2022 3.680 0 +0.13(+3.66%)
Jun 06, 2022 3.525 3.550 3.525 3.550 758 +0.09(+2.60%)
Jun 03, 2022 3.460 3.460 3.460 3.460 500 -0.18(-5.03%)
Jun 02, 2022 3.660 3.660 3.510 3.643 3,482 +0.12(+3.50%)
May 31, 2022 3.520 0 -0.01(-0.28%)
May 27, 2022 3.530 3.530 3.530 3.530 730 +0.13(+3.82%)
May 26, 2022 3.300 3.400 3.300 3.400 1,150 -0.28(-7.61%)
May 23, 2022 3.680 0 +0.18(+5.14%)
May 20, 2022 3.900 3.900 3.500 3.500 320 -0.06(-1.59%)
May 18, 2022 3.557 0 +0.02(+0.47%)
May 17, 2022 3.837 3.837 3.530 3.540 1,307 -0.21(-5.60%)
May 13, 2022 3.750 0 +0.03(+0.81%)
May 10, 2022 3.720 32 +0.13(+3.62%)
May 06, 2022 3.590 0 +0.07(+1.99%)
May 05, 2022 3.710 3.730 3.520 3.520 19,100 -0.12(-3.30%)
May 04, 2022 3.620 3.640 3.620 3.640 1,000 -0.06(-1.62%)
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.