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%)
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.