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

Sappi Ltd (OP: SPPJY )

3.147 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 22, 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 (%)
Jul 31, 2015 3.120 3.120 3.120 3.120 350 -0.02(-0.64%)
Jul 30, 2015 3.200 3.200 3.140 3.140 2,105 -0.13(-3.98%)
Jul 29, 2015 3.360 3.360 3.270 3.270 206 +0.04(+1.24%)
Jul 24, 2015 3.230 3.230 3.230 0 -0.10(-3.00%)
Jul 23, 2015 3.480 3.480 3.330 3.330 600 -0.04(-1.19%)
Jul 21, 2015 3.370 3.370 3.370 0 -0.01(-0.30%)
Jul 17, 2015 3.380 3.380 3.380 0 +0.00(+0.00%)
Jul 16, 2015 3.520 3.520 3.380 3.380 1,556 +0.02(+0.60%)
Jul 15, 2015 3.510 3.510 3.360 3.360 1,802 -0.03(-0.88%)
Jul 14, 2015 3.400 3.400 3.390 3.390 5,977 -0.10(-2.87%)
Jul 13, 2015 3.490 3.490 3.490 3.490 1,275 +0.27(+8.39%)
Jul 08, 2015 3.220 3.220 3.220 0 -0.11(-3.30%)
Jul 07, 2015 3.360 3.360 3.330 3.330 1,600 -0.18(-5.13%)
Jul 06, 2015 3.400 3.510 3.400 3.510 2,180 +0.06(+1.80%)
Jul 02, 2015 3.448 3.448 3.448 0 -0.08(-2.18%)
Jul 01, 2015 3.525 3.525 3.525 3.525 101 +0.05(+1.59%)
Jun 29, 2015 3.470 3.470 3.470 0 +0.00(+0.00%)
Jun 26, 2015 3.520 3.520 3.470 3.470 230 -0.03(-0.91%)
Jun 25, 2015 3.520 3.540 3.502 3.502 1,656 -0.02(-0.51%)
Jun 24, 2015 3.520 3.520 3.520 3.520 200 +0.04(+1.15%)
Jun 23, 2015 3.480 3.480 3.480 3.480 2,500 -0.13(-3.60%)
Jun 22, 2015 3.650 3.650 3.610 3.610 300 +0.13(+3.74%)
Jun 19, 2015 3.530 3.530 3.480 3.480 607 -0.08(-2.25%)
Jun 18, 2015 3.560 3.560 3.560 3.560 105 -0.04(-1.11%)
Jun 16, 2015 3.600 3.600 3.600 0 -0.02(-0.55%)
Jun 15, 2015 3.620 3.620 3.620 3.620 184 -0.14(-3.72%)
Jun 11, 2015 3.760 3.760 3.760 0 +0.08(+2.17%)
Jun 10, 2015 3.697 3.697 3.680 3.680 200 +0.01(+0.27%)
Jun 09, 2015 3.650 3.670 3.650 3.670 5,262 +0.13(+3.67%)
Jun 08, 2015 3.540 3.540 3.540 3.540 5,000 -0.23(-6.10%)
Jun 04, 2015 3.770 3.770 3.770 0 +0.13(+3.57%)
Jun 03, 2015 3.640 3.640 3.640 3.640 962 -0.08(-2.15%)
Jun 02, 2015 3.720 3.720 3.720 3.720 376 -0.34(-8.37%)
May 29, 2015 4.060 4.060 4.060 74 +0.12(+3.05%)
May 28, 2015 3.910 3.940 3.910 3.940 1,571 +0.09(+2.34%)
May 27, 2015 3.850 3.850 3.850 3.850 200 +0.04(+1.05%)
May 26, 2015 3.820 3.820 3.810 3.810 563 -0.20(-4.99%)
May 21, 2015 4.010 4.010 4.010 0 -0.03(-0.74%)
May 20, 2015 4.040 4.040 4.040 4.040 3,000 +0.10(+2.41%)
May 19, 2015 3.945 3.945 3.945 3.945 270 +0.00(+0.13%)
May 15, 2015 3.940 3.940 3.940 202 +0.06(+1.42%)
May 14, 2015 3.885 3.885 3.885 3.885 1,000 -0.01(-0.13%)
May 11, 2015 3.890 3.890 3.890 0 -0.04(-1.02%)
May 08, 2015 3.930 3.930 3.930 3.930 1,008 +0.06(+1.55%)
May 06, 2015 3.870 3.870 3.870 15 +0.00(+0.00%)
May 04, 2015 3.870 3.870 3.870 51 -0.10(-2.64%)
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.