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 (%)
Aug 28, 2014 3.980 3.980 3.980 0 +0.05(+1.27%)
Aug 25, 2014 3.930 3.930 3.930 0 +0.09(+2.34%)
Aug 22, 2014 3.840 3.840 3.840 3.840 227 -0.01(-0.26%)
Aug 20, 2014 3.850 3.850 3.850 116 -0.02(-0.52%)
Aug 19, 2014 3.890 3.890 3.870 3.870 2,110 -0.10(-2.52%)
Aug 15, 2014 3.970 3.970 3.970 68 +0.07(+1.79%)
Aug 14, 2014 3.910 3.910 3.900 3.900 760 -0.11(-2.74%)
Aug 13, 2014 3.930 3.980 4.010 1,225 +0.08(+2.04%)
Aug 12, 2014 3.950 3.950 3.950 3.930 3,602 -0.05(-1.26%)
Aug 11, 2014 3.930 3.980 3.930 3.980 4,635 +0.18(+4.74%)
Aug 08, 2014 3.810 3.832 3.800 3.800 14,400 -0.03(-0.78%)
Aug 07, 2014 3.850 3.850 3.830 3.830 4,889 +0.06(+1.54%)
Aug 05, 2014 3.772 3.772 3.772 0 -0.18(-4.51%)
Aug 04, 2014 3.950 3.950 3.950 3.950 445 +0.15(+3.95%)
Aug 01, 2014 3.802 3.802 3.770 3.800 921 +0.07(+1.88%)
Jul 31, 2014 3.730 3.730 3.730 3.730 418 -0.37(-9.02%)
Jul 29, 2014 4.100 4.100 4.100 0 -0.02(-0.49%)
Jul 28, 2014 4.120 4.120 4.120 4.120 1,035 -0.08(-1.90%)
Jul 23, 2014 4.140 4.200 4.140 4.200 5,438 +0.12(+2.94%)
Jul 22, 2014 4.080 4.080 4.080 4.080 10,600 -0.11(-2.63%)
Jul 21, 2014 4.180 4.190 4.180 4.190 3,143 +0.09(+2.20%)
Jul 18, 2014 4.100 4.100 4.100 4.100 1,240 +0.06(+1.49%)
Jul 17, 2014 4.030 4.060 4.030 4.040 8,684 -0.03(-0.74%)
Jul 16, 2014 4.080 4.080 4.070 4.070 7,667 +0.12(+3.04%)
Jul 15, 2014 3.950 3.950 3.950 3.950 213 -0.03(-0.75%)
Jul 14, 2014 3.970 3.982 3.970 3.980 7,651 +0.19(+5.01%)
Jul 10, 2014 3.790 3.790 3.790 0 -0.05(-1.30%)
Jul 08, 2014 3.840 3.840 3.840 0 +0.20(+5.49%)
Jul 07, 2014 3.640 3.660 3.640 3.640 4,501 +0.11(+3.12%)
Jul 03, 2014 3.530 3.530 3.530 0 -0.02(-0.56%)
Jul 02, 2014 3.530 3.550 3.530 3.550 3,259 -0.02(-0.50%)
Jul 01, 2014 3.570 3.570 3.568 3.568 1,130 -0.00(-0.06%)
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%)
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.