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, 2018 6.400 6.400 6.400 6.400 518 -0.27(-4.05%)
Apr 27, 2018 6.670 6.670 6.670 6.670 155 +0.27(+4.22%)
Apr 26, 2018 6.400 6.400 6.400 6.400 590 +0.11(+1.75%)
Apr 25, 2018 6.300 6.300 6.200 6.290 2,000 -0.16(-2.48%)
Apr 24, 2018 6.450 6.450 6.450 6.450 119 +0.00(+0.00%)
Apr 23, 2018 6.450 6.450 6.450 6.450 1,600 -0.10(-1.53%)
Apr 20, 2018 6.450 6.660 6.450 6.550 3,305 +0.02(+0.31%)
Apr 18, 2018 6.530 6.530 6.530 0 +0.18(+2.83%)
Apr 17, 2018 6.350 6.350 6.350 6.350 200 +0.08(+1.28%)
Apr 16, 2018 6.270 6.270 6.270 6.270 772 +0.05(+0.80%)
Apr 13, 2018 6.160 6.220 6.160 6.220 230 -0.23(-3.57%)
Apr 12, 2018 6.150 6.450 6.150 6.450 2,052 -0.07(-1.07%)
Apr 10, 2018 6.520 6.520 6.520 15 +0.02(+0.31%)
Apr 06, 2018 6.500 6.500 6.500 10 +0.24(+3.83%)
Apr 02, 2018 6.260 6.260 6.260 0 -0.05(-0.79%)
Mar 29, 2018 6.310 6.310 6.310 0 -0.04(-0.63%)
Mar 27, 2018 6.350 6.350 6.350 12 -0.10(-1.55%)
Mar 26, 2018 6.450 6.450 6.450 6.450 768 +0.00(+0.00%)
Mar 23, 2018 6.450 6.450 6.450 6.450 224 -0.08(-1.21%)
Mar 22, 2018 6.529 6.529 6.529 6.529 108 -0.03(-0.47%)
Mar 20, 2018 6.560 6.560 6.560 50 +0.16(+2.50%)
Mar 19, 2018 6.362 6.400 6.310 6.400 1,630 -0.47(-6.84%)
Mar 08, 2018 6.870 6.870 6.870 2 +0.31(+4.73%)
Mar 06, 2018 6.560 6.560 6.560 0 +0.35(+5.64%)
Mar 02, 2018 6.210 6.210 6.210 1 -0.10(-1.58%)
Feb 28, 2018 6.310 6.310 6.310 8 -0.41(-6.10%)
Feb 27, 2018 6.720 6.720 6.720 6.720 566 -0.06(-0.88%)
Feb 26, 2018 6.740 6.780 6.740 6.780 1,288 -0.13(-1.88%)
Feb 22, 2018 6.910 6.910 6.910 0 +0.20(+2.98%)
Feb 21, 2018 6.742 6.742 6.710 6.710 2,044 -0.17(-2.47%)
Feb 20, 2018 6.570 6.880 6.570 6.880 16,373 -0.12(-1.72%)
Feb 16, 2018 7.000 7.000 7.000 0 +0.28(+4.17%)
Feb 15, 2018 6.730 6.730 6.720 6.720 1,312 +0.01(+0.15%)
Feb 14, 2018 6.700 6.710 6.580 6.710 4,240 -0.09(-1.32%)
Feb 12, 2018 6.800 6.800 6.800 107 +0.20(+3.03%)
Feb 09, 2018 6.600 6.600 6.600 6.600 100 -0.10(-1.49%)
Feb 08, 2018 6.710 6.710 6.700 6.700 637 -0.19(-2.76%)
Feb 05, 2018 6.890 6.890 6.890 765 -0.36(-4.97%)
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.