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 (%)
Jul 31, 2020 1.550 1.550 1.490 1.490 1,700 -0.27(-15.34%)
Jul 30, 2020 1.760 1.760 1.760 68 +0.00(+0.00%)
Jul 29, 2020 1.760 1.760 1.760 1.760 5,101 -0.03(-1.95%)
Jul 28, 2020 1.700 1.795 1.700 1.795 403 +0.09(+5.59%)
Jul 27, 2020 1.700 1.700 1.700 1.700 5,067 +0.00(+0.00%)
Jul 24, 2020 1.700 1.700 1.700 1.700 200 -0.19(-10.05%)
Jul 23, 2020 1.890 1.890 1.890 2 +0.00(+0.00%)
Jul 22, 2020 1.890 1.890 1.890 1.890 1,000 -0.01(-0.53%)
Jul 21, 2020 1.770 1.900 1.680 1.900 3,810 +0.13(+7.34%)
Jul 20, 2020 1.770 1.770 1.770 1.770 920 +0.12(+7.27%)
Jul 17, 2020 1.700 1.800 1.650 1.650 3,700 -0.02(-1.20%)
Jul 16, 2020 1.670 1.670 1.670 1.670 1,294 +0.02(+1.21%)
Jul 15, 2020 1.610 1.755 1.610 1.650 9,574 +0.09(+5.77%)
Jul 14, 2020 1.560 1.560 1.560 1.560 1,054 -0.09(-5.45%)
Jul 13, 2020 1.580 1.650 1.580 1.650 6,709 +0.03(+2.17%)
Jul 10, 2020 1.615 1.615 1.615 1.615 100 +0.02(+0.96%)
Jul 09, 2020 1.600 1.600 1.600 20 +0.00(+0.00%)
Jul 07, 2020 1.600 1.600 1.600 0 +0.02(+1.24%)
Jul 02, 2020 1.580 1.580 1.580 0 -0.07(-4.24%)
Jul 01, 2020 1.500 1.650 1.500 1.650 170,051 +0.12(+7.84%)
Jun 30, 2020 1.590 1.590 1.530 1.530 15,506 +0.02(+1.32%)
Jun 29, 2020 1.510 1.510 1.510 1.510 768 -0.16(-9.58%)
Jun 26, 2020 1.515 1.670 1.500 1.670 3,500 +0.16(+10.60%)
Jun 25, 2020 1.680 1.680 1.510 1.510 10,880 -0.22(-12.72%)
Jun 23, 2020 1.730 1.730 1.730 0 +0.05(+2.98%)
Jun 22, 2020 1.680 1.680 1.680 1.680 300 -0.01(-0.59%)
Jun 17, 2020 1.690 1.690 1.690 0 -0.01(-0.59%)
Jun 16, 2020 1.700 1.700 1.700 1.700 110 -0.11(-6.08%)
Jun 12, 2020 1.810 1.810 1.810 0 +0.11(+6.47%)
Jun 11, 2020 1.610 1.700 1.600 1.700 9,531 -0.28(-14.14%)
Jun 10, 2020 1.980 1.980 1.980 1.980 2,015 +0.00(+0.00%)
Jun 09, 2020 2.150 2.160 1.980 1.980 2,505 -0.15(-7.04%)
Jun 08, 2020 2.000 2.130 1.970 2.130 6,436 +0.24(+12.70%)
Jun 05, 2020 1.870 1.890 1.800 1.890 7,700 +0.12(+6.96%)
Jun 04, 2020 1.710 1.780 1.640 1.767 117,650 -0.01(-0.73%)
Jun 03, 2020 1.624 1.780 1.624 1.780 7,859 +0.30(+20.27%)
Jun 02, 2020 1.480 1.480 1.480 1.480 405 -0.12(-7.50%)
Jun 01, 2020 1.600 1.600 1.600 1.600 3,007 +0.17(+11.89%)
May 29, 2020 1.360 1.500 1.360 1.430 2,100 -0.12(-7.74%)
May 28, 2020 1.550 1.640 1.550 1.550 9,810 +0.05(+3.33%)
May 27, 2020 1.500 1.500 1.500 1.500 624 +0.06(+4.17%)
May 26, 2020 1.400 1.470 1.400 1.440 21,130 +0.11(+8.27%)
May 22, 2020 1.330 1.330 1.330 1.330 300 -0.05(-3.62%)
May 21, 2020 1.430 1.430 1.380 1.380 975 +0.00(+0.36%)
May 20, 2020 1.410 1.420 1.375 1.375 14,243 -0.04(-3.17%)
May 19, 2020 1.530 1.530 1.350 1.420 1,494 +0.11(+8.81%)
May 18, 2020 1.430 1.430 1.305 1.305 1,281 +0.17(+14.47%)
May 15, 2020 1.140 1.140 1.140 1.140 200 -0.16(-12.31%)
May 14, 2020 1.300 1.300 1.300 1.300 101 -0.00(-0.38%)
May 13, 2020 1.300 1.305 1.300 1.305 700 +0.01(+1.16%)
May 12, 2020 1.350 1.355 1.260 1.290 4,502 -0.11(-8.19%)
May 11, 2020 1.480 1.480 1.405 1.405 34,326 -0.04(-2.77%)
May 08, 2020 1.350 1.470 1.350 1.445 45,800 +0.20(+15.60%)
May 07, 2020 1.290 1.310 1.250 1.250 28,415 +0.02(+1.63%)
May 06, 2020 1.230 1.230 1.230 1.230 100 +0.00(+0.00%)
May 05, 2020 1.200 1.300 1.200 1.230 154,511 +0.06(+5.13%)
May 04, 2020 1.170 1.170 1.170 1.170 4,000 -0.08(-6.40%)
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.