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 (%)
May 30, 2014 3.500 3.500 3.500 3.500 700 +0.04(+1.16%)
May 29, 2014 3.400 3.470 3.400 3.460 6,517 -0.02(-0.57%)
May 27, 2014 3.480 3.480 3.480 0 +0.00(+0.00%)
May 23, 2014 3.480 3.480 3.480 0 +0.03(+0.87%)
May 22, 2014 3.440 3.450 3.430 3.450 1,600 +0.12(+3.60%)
May 21, 2014 3.330 3.330 3.330 3.330 180 -0.03(-0.89%)
May 20, 2014 3.350 3.360 3.350 3.360 2,680 -0.23(-6.41%)
May 15, 2014 3.590 3.590 3.590 3.590 0 +0.08(+2.28%)
May 14, 2014 3.530 3.530 3.510 3.510 6,988 -0.06(-1.79%)
May 13, 2014 3.568 3.574 3.563 3.574 5,763 +0.07(+2.11%)
May 12, 2014 3.470 3.500 3.460 3.500 3,000 +0.14(+4.04%)
May 09, 2014 3.330 3.364 3.330 3.364 16,861 +0.10(+3.19%)
May 08, 2014 3.270 3.270 3.260 3.260 28,049 +0.06(+1.87%)
May 07, 2014 3.200 3.200 3.200 3.200 550 -0.04(-1.23%)
May 06, 2014 3.190 3.240 3.190 3.240 5,544 +0.06(+1.89%)
May 05, 2014 3.180 3.180 3.180 3.180 101 -0.07(-2.15%)
May 02, 2014 3.250 3.250 3.250 3.250 113 +0.13(+4.17%)
May 01, 2014 3.120 3.120 3.120 3.120 239 -0.14(-4.29%)
Apr 28, 2014 3.260 3.260 3.260 5 +0.13(+4.15%)
Apr 25, 2014 3.150 3.150 3.130 3.130 6,458 -0.17(-5.21%)
Apr 24, 2014 3.302 3.302 3.302 3.302 1,251 -0.03(-0.84%)
Apr 23, 2014 3.330 3.330 3.330 3.330 500 +0.02(+0.60%)
Apr 22, 2014 3.312 3.312 3.310 3.310 10,077 +0.15(+4.75%)
Apr 21, 2014 3.160 3.160 3.160 3.160 1,397 -0.04(-1.25%)
Apr 17, 2014 3.200 3.200 3.200 0 +0.07(+2.24%)
Apr 16, 2014 3.130 3.130 3.130 3.130 2,875 -0.21(-6.29%)
Apr 11, 2014 3.340 3.340 3.340 0 -0.02(-0.70%)
Apr 10, 2014 3.410 3.410 3.364 3.364 3,165 -0.01(-0.19%)
Apr 09, 2014 3.400 3.400 3.370 3.370 25,002 -0.00(-0.12%)
Apr 08, 2014 3.350 3.374 3.330 3.374 32,579 +0.01(+0.42%)
Apr 07, 2014 3.360 3.360 3.360 3.360 3,147 -0.04(-1.29%)
Apr 04, 2014 3.420 3.440 3.404 3.404 0 +0.00(+0.12%)
Apr 02, 2014 3.400 3.400 3.400 0 -0.03(-0.87%)
Apr 01, 2014 3.470 3.470 3.430 3.430 1,974 +0.00(+0.00%)
Mar 31, 2014 3.450 3.450 3.420 3.430 3,608 +0.04(+1.18%)
Mar 28, 2014 3.380 3.390 3.380 3.390 0 +0.00(+0.00%)
Mar 27, 2014 3.380 3.390 3.380 3.390 3,778 +0.10(+3.04%)
Mar 26, 2014 3.310 3.316 3.270 3.290 12,172 +0.08(+2.49%)
Mar 25, 2014 3.270 3.270 3.210 3.210 5,200 -0.03(-0.93%)
Mar 24, 2014 3.240 3.240 3.240 3.240 234 +0.07(+2.21%)
Mar 21, 2014 3.190 3.230 3.170 3.170 0 +0.01(+0.32%)
Mar 20, 2014 3.150 3.180 3.140 3.160 1,526 -0.07(-2.17%)
Mar 19, 2014 3.288 3.288 3.230 3.230 671 -0.04(-1.22%)
Mar 18, 2014 3.310 3.310 3.270 3.270 8,825 -0.05(-1.51%)
Mar 17, 2014 3.320 3.320 3.320 3.320 100 +0.05(+1.53%)
Mar 14, 2014 3.270 3.270 3.270 3.270 0 -0.07(-2.10%)
Mar 13, 2014 3.340 3.340 3.340 3.340 435 -0.03(-0.89%)
Mar 12, 2014 3.370 3.370 3.370 3.370 3,470 -0.03(-0.88%)
Mar 11, 2014 3.370 3.400 3.370 3.400 2,559 +0.03(+0.89%)
Mar 10, 2014 3.392 3.400 3.370 3.370 6,700 -0.05(-1.46%)
Mar 07, 2014 3.420 3.420 3.420 3.420 0 -0.07(-2.01%)
Mar 06, 2014 3.450 3.490 3.450 3.490 3,210 +0.04(+1.16%)
Mar 05, 2014 3.430 3.450 3.430 3.450 2,663 +0.14(+4.23%)
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.