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 (%)
Sep 30, 2014 3.850 3.860 3.810 3.820 26,219 -0.03(-0.78%)
Sep 29, 2014 3.850 3.860 3.850 3.850 26,131 +0.00(+0.00%)
Sep 26, 2014 3.850 3.850 3.850 3.850 2,095 -0.02(-0.52%)
Sep 25, 2014 3.870 3.870 3.850 3.870 12,500 -0.02(-0.51%)
Sep 24, 2014 3.900 3.900 3.890 3.890 3,000 -0.05(-1.27%)
Sep 23, 2014 3.967 3.967 3.920 3.940 873 -0.25(-5.97%)
Sep 19, 2014 4.190 4.190 4.190 0 -0.06(-1.41%)
Sep 18, 2014 4.250 4.250 4.250 4.250 1,500 +0.14(+3.41%)
Sep 17, 2014 4.110 4.110 4.110 4.110 100 +0.04(+0.98%)
Sep 16, 2014 4.056 4.070 4.030 4.070 2,976 -0.04(-0.97%)
Sep 15, 2014 4.120 4.120 4.110 4.110 2,000 -0.06(-1.44%)
Sep 12, 2014 4.170 4.170 4.170 4.170 201 +0.05(+1.21%)
Sep 11, 2014 4.120 4.120 4.120 4.120 1,208 +0.01(+0.24%)
Sep 10, 2014 4.110 4.110 4.110 4.110 806 +0.01(+0.24%)
Sep 08, 2014 4.100 4.100 4.100 0 -0.14(-3.30%)
Sep 05, 2014 4.226 4.240 4.226 4.240 1,589 +0.03(+0.71%)
Sep 04, 2014 4.220 4.220 4.210 4.210 5,748 +0.08(+1.94%)
Sep 03, 2014 4.170 4.170 4.120 4.130 5,682 +0.08(+1.98%)
Sep 02, 2014 4.050 4.050 4.050 4.050 1,000 +0.07(+1.76%)
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%)
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.