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 (%)
Sep 30, 2015 2.980 2.980 2.980 2.980 800 +0.17(+5.88%)
Sep 28, 2015 2.814 2.814 2.814 0 -0.05(-1.59%)
Sep 25, 2015 2.860 2.860 2.860 2.860 7,900 +0.17(+6.32%)
Sep 24, 2015 2.750 2.750 2.670 2.690 1,300 -0.09(-3.24%)
Sep 23, 2015 2.810 2.810 2.780 2.780 340 -0.20(-6.71%)
Sep 21, 2015 2.980 2.980 2.980 0 -0.10(-3.25%)
Sep 17, 2015 3.080 3.080 3.080 47 -0.03(-0.96%)
Sep 15, 2015 3.110 3.110 3.110 0 -0.08(-2.51%)
Sep 11, 2015 3.190 3.190 3.190 0 +0.11(+3.57%)
Sep 10, 2015 3.080 3.080 3.080 3.080 400 +0.11(+3.70%)
Sep 09, 2015 2.970 3.002 2.970 2.970 3,501 -0.15(-4.81%)
Sep 08, 2015 3.220 3.220 3.070 3.120 6,422 +0.23(+7.96%)
Sep 04, 2015 2.890 2.890 2.890 0 -0.23(-7.37%)
Sep 03, 2015 3.120 3.120 3.120 3.120 3,000 -0.11(-3.41%)
Aug 31, 2015 3.230 3.230 3.230 1 +0.12(+3.99%)
Aug 28, 2015 3.170 3.170 3.106 3.106 600 +0.05(+1.60%)
Aug 27, 2015 3.057 3.057 3.057 3.057 400 +0.14(+4.69%)
Aug 25, 2015 2.920 2.920 2.920 0 -0.00(-0.14%)
Aug 24, 2015 2.960 2.960 2.920 2.924 1,959 -0.23(-7.17%)
Aug 19, 2015 3.150 3.150 3.150 0 +0.03(+0.96%)
Aug 18, 2015 3.120 3.120 3.120 3.120 1,239 -0.02(-0.64%)
Aug 14, 2015 3.140 3.140 3.140 0 -0.10(-3.09%)
Aug 12, 2015 3.240 3.240 3.240 7 +0.09(+2.86%)
Aug 11, 2015 3.160 3.160 3.150 3.150 30,000 -0.10(-3.08%)
Aug 07, 2015 3.250 3.250 3.250 0 -0.10(-2.99%)
Aug 05, 2015 3.350 3.350 3.350 0 +0.08(+2.45%)
Aug 04, 2015 3.380 3.380 3.270 3.270 4,472 +0.10(+3.15%)
Aug 03, 2015 3.170 3.170 3.170 3.170 1,305 +0.05(+1.60%)
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%)
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.