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 (%)
Jun 30, 2014 3.530 3.570 3.530 3.570 2,560 -0.02(-0.56%)
Jun 26, 2014 3.590 3.590 3.590 90 -0.01(-0.28%)
Jun 25, 2014 3.620 3.620 3.600 3.600 18,083 +0.00(+0.00%)
Jun 24, 2014 3.620 3.620 3.600 3.600 28,999 -0.01(-0.28%)
Jun 23, 2014 3.610 3.624 3.610 3.610 1,610 +0.03(+0.84%)
Jun 20, 2014 3.590 3.590 3.580 3.580 1,100 +0.02(+0.56%)
Jun 19, 2014 3.600 3.600 3.560 3.560 43,700 +0.01(+0.28%)
Jun 18, 2014 3.550 3.550 3.550 3.550 400 +0.00(+0.00%)
Jun 17, 2014 3.550 3.550 3.538 3.550 1,480 -0.05(-1.39%)
Jun 11, 2014 3.600 3.600 3.600 0 -0.04(-1.10%)
Jun 10, 2014 3.640 3.640 3.640 3.640 557 +0.02(+0.55%)
Jun 06, 2014 3.580 3.620 3.580 3.620 4,214 +0.07(+1.97%)
Jun 05, 2014 3.530 3.580 3.530 3.550 4,315 +0.03(+0.85%)
Jun 04, 2014 3.500 3.530 3.500 3.520 700 +0.02(+0.57%)
Jun 03, 2014 3.490 3.500 3.460 3.500 7,900 +0.08(+2.34%)
Jun 02, 2014 3.420 3.420 3.420 3.420 5,001 -0.08(-2.29%)
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%)
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.