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 31, 2017 6.680 6.680 6.680 6.680 177 +0.11(+1.67%)
Aug 30, 2017 6.540 6.570 6.540 6.570 3,516 -0.21(-3.10%)
Aug 29, 2017 6.780 6.780 6.720 6.780 1,478 -0.10(-1.45%)
Aug 25, 2017 6.880 6.880 6.880 0 +0.28(+4.24%)
Aug 22, 2017 6.600 6.600 6.600 92 +0.16(+2.48%)
Aug 16, 2017 6.440 6.440 6.440 138 -0.01(-0.15%)
Aug 15, 2017 6.450 6.450 6.450 6.450 3,577 -0.04(-0.68%)
Aug 14, 2017 6.500 6.500 6.494 6.494 558 +0.09(+1.39%)
Aug 11, 2017 6.405 6.405 6.405 6.405 525 -0.05(-0.85%)
Aug 10, 2017 6.460 6.460 6.460 6.460 1,145 +0.11(+1.73%)
Aug 09, 2017 6.380 6.380 6.350 6.350 997 -0.12(-1.85%)
Aug 08, 2017 6.450 6.470 6.450 6.470 800 +0.08(+1.25%)
Aug 07, 2017 6.440 6.440 6.390 6.390 1,790 -0.05(-0.78%)
Aug 04, 2017 6.440 6.440 6.440 6.440 263 -0.11(-1.68%)
Aug 03, 2017 6.550 6.550 6.550 6.550 200 +0.10(+1.63%)
Aug 01, 2017 6.445 6.445 6.445 0 -0.17(-2.50%)
Jul 31, 2017 6.680 6.680 6.510 6.610 1,950 -0.18(-2.72%)
Jul 28, 2017 6.760 6.795 6.760 6.795 800 +0.05(+0.82%)
Jul 26, 2017 6.740 6.740 6.740 47 +0.02(+0.30%)
Jul 25, 2017 6.740 6.740 6.720 6.720 700 -0.27(-3.86%)
Jul 21, 2017 6.990 6.990 6.990 0 -0.02(-0.34%)
Jul 20, 2017 7.014 7.014 7.014 7.014 545 -0.04(-0.51%)
Jul 19, 2017 7.010 7.050 7.010 7.050 1,527 +0.10(+1.44%)
Jul 17, 2017 6.950 6.950 6.950 0 +0.20(+2.96%)
Jul 14, 2017 6.750 6.750 6.750 6.750 170 +0.18(+2.74%)
Jul 13, 2017 6.570 6.570 6.570 6.570 160 -0.13(-1.94%)
Jul 12, 2017 6.745 6.745 6.700 6.700 603 +0.07(+1.06%)
Jul 11, 2017 6.630 6.630 6.630 6.630 184 -0.01(-0.09%)
Jul 10, 2017 6.580 6.636 6.580 6.636 2,084 -0.01(-0.21%)
Jul 07, 2017 6.660 6.660 6.650 6.650 800 -0.01(-0.15%)
Jul 06, 2017 6.650 6.660 6.650 6.660 6,087 -0.03(-0.45%)
Jul 05, 2017 6.570 6.690 6.570 6.690 6,509 +0.03(+0.45%)
Jul 03, 2017 6.660 6.660 6.660 6.660 4,089 +0.12(+1.83%)
Jun 30, 2017 6.575 6.575 6.540 6.540 852 -0.10(-1.51%)
Jun 29, 2017 6.670 6.670 6.640 6.640 658 -0.14(-2.06%)
Jun 28, 2017 6.780 6.780 6.780 6.780 146 -0.00(-0.00%)
Jun 27, 2017 6.680 6.780 6.680 6.780 1,022 -0.02(-0.29%)
Jun 26, 2017 6.855 6.855 6.800 6.800 1,038 -0.03(-0.47%)
Jun 23, 2017 6.832 6.832 6.832 6.832 594 +0.06(+0.84%)
Jun 22, 2017 6.775 6.775 6.775 6.775 217 +0.04(+0.64%)
Jun 21, 2017 6.700 6.732 6.700 6.732 726 -0.10(-1.43%)
Jun 20, 2017 6.890 6.890 6.710 6.830 4,629 -0.00(-0.00%)
Jun 19, 2017 6.825 6.830 6.825 6.830 1,001 +0.15(+2.25%)
Jun 16, 2017 6.574 6.680 6.520 6.680 10,372 +0.04(+0.60%)
Jun 15, 2017 6.660 6.660 6.550 6.640 14,729 -0.25(-3.63%)
Jun 14, 2017 6.890 6.890 6.890 6.890 509 +0.05(+0.73%)
Jun 13, 2017 6.810 6.840 6.810 6.840 974 +0.09(+1.33%)
Jun 12, 2017 6.750 6.750 6.750 6.750 485 +0.00(+0.00%)
Jun 09, 2017 6.730 6.750 6.730 6.750 794 -0.02(-0.30%)
Jun 08, 2017 6.850 6.850 6.770 6.770 2,628 -0.03(-0.44%)
Jun 07, 2017 6.930 6.930 6.780 6.800 9,805 -0.29(-4.09%)
Jun 06, 2017 7.200 7.200 7.090 7.090 1,291 -0.06(-0.84%)
Jun 05, 2017 7.010 7.190 7.010 7.150 14,083 +0.06(+0.87%)
Jun 02, 2017 7.190 7.190 7.080 7.088 1,942 -0.04(-0.59%)
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.