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, 2020 1.590 1.590 1.520 1.583 4,444 +0.07(+4.87%)
Sep 25, 2020 1.510 1.510 1.510 0 +0.02(+1.34%)
Sep 24, 2020 1.490 1.490 1.490 1.490 400 -0.10(-6.29%)
Sep 22, 2020 1.590 1.590 1.590 0 +0.00(+0.00%)
Sep 18, 2020 1.590 1.590 1.590 0 -0.01(-0.63%)
Sep 17, 2020 1.512 1.600 1.512 1.600 700 +0.07(+4.58%)
Sep 16, 2020 1.534 1.534 1.530 1.530 287 +0.13(+9.29%)
Sep 15, 2020 1.500 1.500 1.400 1.400 500 -0.10(-6.67%)
Sep 14, 2020 1.500 1.500 1.500 1.500 250 +0.00(+0.00%)
Sep 11, 2020 1.495 1.500 1.495 1.500 400 +0.01(+0.67%)
Sep 10, 2020 1.490 1.490 1.490 1.490 1,000 +0.07(+5.30%)
Sep 09, 2020 1.415 1.415 1.415 40 +0.00(+0.00%)
Sep 08, 2020 1.490 1.490 1.415 1.415 4,282 +0.05(+3.66%)
Sep 04, 2020 1.350 1.365 1.350 1.365 1,000 -0.03(-2.50%)
Sep 02, 2020 1.400 1.400 1.400 0 +0.03(+2.19%)
Aug 31, 2020 1.370 1.370 1.370 0 -0.00(-0.22%)
Aug 28, 2020 1.373 1.373 1.373 2 +0.00(+0.00%)
Aug 27, 2020 1.335 1.373 1.320 1.373 1,200 -0.03(-1.93%)
Aug 26, 2020 1.375 1.400 1.375 1.400 1,779 -0.09(-6.04%)
Aug 25, 2020 1.440 1.490 1.310 1.490 621 +0.05(+3.47%)
Aug 24, 2020 1.405 1.440 1.405 1.440 37,620 +0.13(+9.92%)
Aug 21, 2020 1.400 1.400 1.310 1.310 2,100 +0.00(+0.00%)
Aug 20, 2020 1.390 1.400 1.310 1.310 1,421 -0.14(-9.66%)
Aug 19, 2020 1.445 1.450 1.400 1.450 4,692 +0.00(+0.00%)
Aug 18, 2020 1.450 1.450 1.425 1.450 2,900 -0.04(-2.68%)
Aug 17, 2020 1.560 1.560 1.470 1.490 8,322 -0.09(-5.70%)
Aug 14, 2020 1.475 1.590 1.475 1.580 3,200 +0.13(+8.97%)
Aug 13, 2020 1.450 1.450 1.450 1.450 250 +0.05(+3.57%)
Aug 12, 2020 1.400 1.400 1.400 1 +0.00(+0.00%)
Aug 11, 2020 1.450 1.450 1.400 1.400 721 +0.00(+0.00%)
Aug 10, 2020 1.400 1.400 1.400 1.400 4,400 -0.03(-1.75%)
Aug 07, 2020 1.425 1.425 1.425 1.425 1,000 -0.02(-1.55%)
Aug 06, 2020 1.448 1.448 1.448 1.448 100 +0.05(+3.39%)
Aug 05, 2020 1.400 1.400 1.400 1.400 1,170 +0.07(+5.26%)
Aug 04, 2020 1.520 1.520 1.330 1.330 967 +0.02(+1.53%)
Aug 03, 2020 1.500 1.540 1.310 1.310 5,283 -0.18(-12.08%)
Jul 31, 2020 1.550 1.550 1.490 1.490 1,700 -0.27(-15.34%)
Jul 30, 2020 1.760 1.760 1.760 68 +0.00(+0.00%)
Jul 29, 2020 1.760 1.760 1.760 1.760 5,101 -0.03(-1.95%)
Jul 28, 2020 1.700 1.795 1.700 1.795 403 +0.09(+5.59%)
Jul 27, 2020 1.700 1.700 1.700 1.700 5,067 +0.00(+0.00%)
Jul 24, 2020 1.700 1.700 1.700 1.700 200 -0.19(-10.05%)
Jul 23, 2020 1.890 1.890 1.890 2 +0.00(+0.00%)
Jul 22, 2020 1.890 1.890 1.890 1.890 1,000 -0.01(-0.53%)
Jul 21, 2020 1.770 1.900 1.680 1.900 3,810 +0.13(+7.34%)
Jul 20, 2020 1.770 1.770 1.770 1.770 920 +0.12(+7.27%)
Jul 17, 2020 1.700 1.800 1.650 1.650 3,700 -0.02(-1.20%)
Jul 16, 2020 1.670 1.670 1.670 1.670 1,294 +0.02(+1.21%)
Jul 15, 2020 1.610 1.755 1.610 1.650 9,574 +0.09(+5.77%)
Jul 14, 2020 1.560 1.560 1.560 1.560 1,054 -0.09(-5.45%)
Jul 13, 2020 1.580 1.650 1.580 1.650 6,709 +0.03(+2.17%)
Jul 10, 2020 1.615 1.615 1.615 1.615 100 +0.02(+0.96%)
Jul 09, 2020 1.600 1.600 1.600 20 +0.00(+0.00%)
Jul 07, 2020 1.600 1.600 1.600 0 +0.02(+1.24%)
Jul 02, 2020 1.580 1.580 1.580 0 -0.07(-4.24%)
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.