Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sappi Ltd (OP: SPPJY )

2.655 UNCHANGED
Streaming Delayed Price Updated: 2:05 PM EDT, Jun 5, 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%)
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.