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, 2019 2.500 2.500 2.500 2.500 858 -0.01(-0.39%)
Sep 27, 2019 2.510 2.510 2.410 2.510 600 -0.02(-0.60%)
Sep 26, 2019 2.610 2.610 2.525 2.525 811 -0.08(-3.26%)
Sep 25, 2019 2.610 2.610 2.560 2.610 5,560 +0.05(+1.95%)
Sep 24, 2019 2.562 2.562 2.560 2.560 2,000 -0.02(-0.78%)
Sep 23, 2019 2.600 2.670 2.580 2.580 9,386 -0.02(-0.77%)
Sep 20, 2019 2.790 2.790 2.600 2.600 9,000 -0.10(-3.70%)
Sep 19, 2019 2.730 2.760 2.680 2.700 11,986 -0.27(-9.09%)
Sep 18, 2019 2.970 2.970 2.970 2.970 1,501 -0.17(-5.41%)
Sep 17, 2019 3.140 3.140 3.140 1 +0.00(+0.00%)
Sep 16, 2019 3.140 3.140 3.140 3.140 280 +0.01(+0.16%)
Sep 13, 2019 3.020 3.135 3.020 3.135 1,400 +0.04(+1.29%)
Sep 12, 2019 3.140 3.220 3.095 3.095 5,200 -0.07(-2.37%)
Sep 11, 2019 3.150 3.170 3.150 3.170 3,300 +0.19(+6.55%)
Sep 10, 2019 2.975 2.975 2.975 2.975 130 +0.06(+2.02%)
Sep 09, 2019 2.916 2.916 2.916 65 +0.00(+0.00%)
Sep 06, 2019 2.930 2.930 2.916 2.916 5,200 +0.09(+3.23%)
Sep 05, 2019 2.750 2.825 2.750 2.825 414 +0.07(+2.54%)
Sep 04, 2019 2.755 2.755 2.755 86 +0.00(+0.00%)
Sep 03, 2019 2.820 2.820 2.710 2.755 9,462 -0.25(-8.17%)
Aug 30, 2019 3.000 3.000 3.000 3.000 500 +0.05(+1.69%)
Aug 28, 2019 2.950 2.950 2.950 0 +0.12(+4.24%)
Aug 23, 2019 2.830 2.830 2.830 0 +0.08(+2.91%)
Aug 19, 2019 2.750 2.750 2.750 0 -0.22(-7.41%)
Aug 16, 2019 2.970 2.970 2.970 2.970 200 +0.18(+6.45%)
Aug 15, 2019 2.690 2.790 2.690 2.790 1,237 -0.18(-6.06%)
Aug 14, 2019 2.920 2.970 2.920 2.970 292 +0.01(+0.34%)
Aug 13, 2019 3.000 3.040 2.960 2.960 2,397 +0.02(+0.68%)
Aug 12, 2019 2.795 3.050 2.795 2.940 2,124 +0.12(+4.26%)
Aug 09, 2019 2.750 2.820 2.740 2.820 5,300 +0.02(+0.71%)
Aug 08, 2019 2.705 2.810 2.705 2.800 3,100 -0.08(-2.78%)
Aug 07, 2019 2.870 2.880 2.770 2.880 1,541 +0.07(+2.49%)
Aug 06, 2019 2.810 2.810 2.810 2.810 351 -0.08(-2.77%)
Aug 05, 2019 2.930 3.030 2.850 2.890 926 -0.22(-7.07%)
Aug 02, 2019 3.130 3.130 3.110 3.110 900 +0.00(+0.00%)
Aug 01, 2019 3.270 3.270 3.043 3.110 10,961 -0.54(-14.79%)
Jul 31, 2019 3.650 3.650 3.650 3.650 1,049 -0.03(-0.82%)
Jul 30, 2019 3.645 3.680 3.630 3.680 958 -0.05(-1.47%)
Jul 26, 2019 3.735 3.735 3.735 0 -0.06(-1.45%)
Jul 24, 2019 3.790 3.790 3.790 0 +0.02(+0.53%)
Jul 23, 2019 3.800 3.890 3.770 3.770 2,094 +0.20(+5.47%)
Jul 22, 2019 3.574 3.574 3.574 3.574 530 +0.01(+0.40%)
Jul 19, 2019 3.560 3.560 3.560 3.560 100 -0.24(-6.32%)
Jul 18, 2019 3.670 3.800 3.670 3.800 1,100 +0.24(+6.74%)
Jul 17, 2019 3.750 3.750 3.560 3.560 1,862 -0.22(-5.82%)
Jul 16, 2019 3.780 3.780 3.780 3.780 300 +0.19(+5.44%)
Jul 15, 2019 3.600 3.620 3.585 3.585 754 -0.02(-0.69%)
Jul 12, 2019 3.545 3.620 3.545 3.610 400 -0.08(-2.17%)
Jul 11, 2019 3.650 3.700 3.650 3.690 14,072 +0.14(+3.94%)
Jul 10, 2019 3.750 3.750 3.550 3.550 709 -0.10(-2.61%)
Jul 09, 2019 3.600 3.645 3.600 3.645 543 -0.02(-0.41%)
Jul 03, 2019 3.660 3.660 3.660 0 +0.00(+0.00%)
Jul 02, 2019 3.750 3.750 3.660 3.660 37,273 -0.14(-3.68%)
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.