Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sappi Ltd (OP: SPPJY )

2.895 UNCHANGED
Last Price Updated: 12:29 PM EDT, May 7, 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 (%)
Apr 30, 2024 2.790 0 +0.14(+5.28%)
Apr 29, 2024 2.810 2.810 2.650 2.650 284 -0.15(-5.36%)
Apr 25, 2024 2.800 0 -0.15(-4.92%)
Apr 15, 2024 2.945 0 +0.04(+1.55%)
Apr 12, 2024 2.946 3.050 2.900 2.900 1,451 +0.15(+5.45%)
Apr 10, 2024 2.750 45 -0.25(-8.33%)
Apr 09, 2024 3.000 3.000 3.000 3.000 170 +0.05(+1.69%)
Apr 08, 2024 2.960 2.960 2.950 2.950 1,517 +0.06(+2.08%)
Apr 05, 2024 2.900 2.900 2.890 2.890 30,014 +0.16(+5.86%)
Apr 03, 2024 2.730 25 +0.08(+3.02%)
Apr 01, 2024 2.650 0 +0.00(+0.00%)
Mar 28, 2024 2.650 2.650 2.650 2.650 690 -0.06(-2.21%)
Mar 27, 2024 2.498 2.710 2.498 2.710 542 +0.06(+2.26%)
Mar 22, 2024 2.650 45 -0.13(-4.68%)
Mar 21, 2024 2.690 2.780 2.690 2.780 1,723 +0.07(+2.58%)
Mar 20, 2024 2.618 2.710 2.600 2.710 3,643 +0.02(+0.61%)
Mar 15, 2024 2.694 187 +0.04(+1.65%)
Mar 14, 2024 2.702 2.702 2.650 2.650 460 +0.08(+3.11%)
Mar 13, 2024 2.580 2.580 2.570 2.570 1,774 +0.17(+7.08%)
Mar 08, 2024 2.400 19 -0.10(-4.00%)
Mar 07, 2024 2.490 2.500 2.490 2.500 5,240 +0.12(+4.89%)
Mar 05, 2024 2.384 0 +0.03(+1.43%)
Feb 27, 2024 2.350 9 -0.00(-0.21%)
Feb 26, 2024 2.410 2.410 2.355 2.355 3,346 -0.06(-2.28%)
Feb 23, 2024 2.430 2.430 2.410 2.410 337 -0.03(-1.37%)
Feb 21, 2024 2.443 0 -0.00(-0.06%)
Feb 20, 2024 2.422 2.460 2.422 2.445 1,851 +0.17(+7.66%)
Feb 16, 2024 2.340 2.400 2.271 2.271 1,496 -0.08(-3.49%)
Feb 15, 2024 2.374 2.374 2.353 2.353 1,760 -0.02(-0.95%)
Feb 14, 2024 2.370 2.420 2.259 2.376 8,289 -0.04(-1.59%)
Feb 13, 2024 2.180 2.414 2.180 2.414 6,477 +0.03(+1.43%)
Feb 12, 2024 2.300 2.434 2.300 2.380 37,796 +0.11(+5.08%)
Feb 09, 2024 2.285 2.285 2.265 2.265 667 -0.08(-3.47%)
Feb 08, 2024 2.300 2.365 2.300 2.346 3,228 -0.06(-2.63%)
Feb 07, 2024 2.365 2.410 2.320 2.410 1,462 +0.04(+1.69%)
Feb 06, 2024 2.340 2.450 2.340 2.370 1,308 -0.02(-1.04%)
Feb 05, 2024 2.395 2.395 2.395 2.395 4,060 +0.03(+1.25%)
Feb 02, 2024 2.365 2.365 2.365 2.365 246 -0.02(-1.03%)
Feb 01, 2024 2.390 2.390 2.390 2.390 1,652 +0.05(+2.22%)
Jan 31, 2024 2.360 2.360 2.338 2.338 1,358 +0.06(+2.54%)
Jan 29, 2024 2.280 12 +0.03(+1.56%)
Jan 26, 2024 2.310 2.360 2.110 2.245 2,820 +0.02(+0.67%)
Jan 25, 2024 2.230 2.230 2.230 2.230 259 +0.04(+2.06%)
Jan 24, 2024 2.185 2.185 2.185 2.185 390 -0.09(-4.17%)
Jan 23, 2024 2.450 2.450 2.160 2.280 2,636 +0.12(+5.80%)
Jan 22, 2024 2.155 2.155 2.155 2.155 144 -0.05(-2.22%)
Jan 18, 2024 2.204 11,023 -0.00(-0.05%)
Jan 17, 2024 2.200 2.210 2.200 2.205 6,744 -0.09(-4.13%)
Jan 16, 2024 2.310 2.336 2.300 2.300 14,132 +0.02(+0.88%)
Jan 12, 2024 2.270 2.316 2.250 2.280 25,711 +0.07(+2.98%)
Jan 11, 2024 2.240 2.460 2.030 2.214 30,192 -0.34(-13.18%)
Jan 10, 2024 2.475 2.550 2.470 2.550 2,562 +0.15(+6.25%)
Jan 09, 2024 2.400 2.480 2.400 2.400 10,065 +0.05(+2.13%)
Jan 08, 2024 2.350 2.350 2.350 2.350 2,915 -0.15(-6.00%)
Jan 05, 2024 2.400 2.570 2.290 2.500 22,519 +0.11(+4.72%)
Jan 04, 2024 2.450 2.450 2.387 2.387 893 +0.13(+5.63%)
Jan 03, 2024 2.300 2.350 2.260 2.260 3,673 -0.09(-3.91%)
Jan 02, 2024 2.340 2.380 2.340 2.352 3,762 +0.02(+0.90%)
Dec 28, 2023 2.331 43 -0.02(-1.02%)
Dec 27, 2023 2.300 2.365 2.300 2.355 1,726 +0.06(+2.39%)
Dec 26, 2023 2.300 2.300 2.300 2.300 178 -0.05(-2.13%)
Dec 22, 2023 2.270 2.580 2.270 2.350 3,777 +0.19(+8.80%)
Dec 20, 2023 2.160 42 -0.06(-2.70%)
Dec 19, 2023 2.220 2.220 2.220 2.220 165 +0.09(+4.01%)
Dec 18, 2023 2.220 2.220 2.135 2.135 41,170 -0.09(-3.85%)
Dec 15, 2023 2.230 2.230 2.220 2.220 1,663 -0.14(-6.01%)
Dec 14, 2023 2.218 2.362 2.218 2.362 1,153 +0.14(+6.40%)
Dec 12, 2023 2.220 12 +0.00(+0.18%)
Dec 08, 2023 2.216 86 +0.01(+0.27%)
Dec 06, 2023 2.210 0 +0.01(+0.45%)
Dec 05, 2023 2.134 2.200 2.134 2.200 4,024 -0.04(-1.79%)
Dec 04, 2023 2.150 2.240 2.110 2.240 2,734 -0.02(-1.10%)
Dec 01, 2023 2.265 2.265 2.265 2.265 2,158 +0.16(+7.47%)
Nov 30, 2023 2.107 2.107 2.107 2.107 383 -0.06(-2.70%)
Nov 29, 2023 2.220 2.220 2.166 2.166 43,541 -0.05(-2.43%)
Nov 28, 2023 2.181 2.220 2.181 2.220 7,207 +0.00(+0.00%)
Nov 27, 2023 2.220 2.220 2.220 2.220 204 +0.09(+4.21%)
Nov 24, 2023 2.130 2.130 2.130 2.130 366 -0.06(-2.72%)
Nov 22, 2023 1.990 2.190 1.990 2.190 3,778 -0.14(-6.01%)
Nov 20, 2023 2.330 189 -0.01(-0.26%)
Nov 16, 2023 2.336 23 +0.16(+7.30%)
Nov 14, 2023 2.177 52 +0.01(+0.30%)
Nov 13, 2023 2.200 2.200 2.170 2.170 309 -0.04(-1.79%)
Nov 09, 2023 2.210 61 +0.01(+0.45%)
Nov 08, 2023 2.195 2.200 2.195 2.200 679 -0.03(-1.35%)
Nov 07, 2023 2.337 2.337 2.090 2.230 4,431 +0.13(+6.04%)
Nov 06, 2023 2.335 2.335 2.103 2.103 1,227 -0.25(-10.51%)
Nov 02, 2023 2.350 0 +0.18(+8.29%)
Nov 01, 2023 2.150 2.170 2.150 2.170 1,058 +0.05(+2.31%)
Oct 31, 2023 2.121 2.121 2.121 2.121 170 +0.01(+0.52%)
Oct 30, 2023 2.110 2.180 2.110 2.110 1,557 -0.07(-3.06%)
Oct 27, 2023 2.176 2.176 2.176 2.176 498 +0.02(+0.76%)
Oct 24, 2023 2.160 1 -0.06(-2.70%)
Oct 23, 2023 2.190 2.285 2.190 2.220 1,018 -0.18(-7.50%)
Oct 18, 2023 2.400 9 -0.08(-3.23%)
Oct 17, 2023 2.480 2.480 2.480 2.480 443 +0.03(+1.22%)
Oct 16, 2023 2.450 2.450 2.450 2.450 137 -0.06(-2.23%)
Oct 12, 2023 2.506 9 -0.12(-4.53%)
Oct 11, 2023 2.625 2.625 2.625 2.625 200 +0.31(+13.64%)
Oct 04, 2023 2.310 0 +0.19(+9.22%)
Oct 03, 2023 2.115 2.115 2.115 2.115 822 -0.18(-8.04%)
Sep 29, 2023 2.300 25 +0.07(+3.14%)
Sep 28, 2023 2.230 2.230 2.230 2.230 2,002 +0.08(+3.72%)
Sep 26, 2023 2.150 20 -0.02(-0.92%)
Sep 25, 2023 2.390 2.170 2.170 2.170 3,593 -0.05(-2.25%)
Sep 20, 2023 2.220 99 +0.01(+0.45%)
Sep 18, 2023 2.210 66 +0.03(+1.38%)
Sep 15, 2023 2.180 2.180 2.180 2.180 406 +0.01(+0.46%)
Sep 14, 2023 2.140 2.180 2.140 2.170 4,700 +0.04(+1.64%)
Sep 13, 2023 2.135 2.135 2.135 2.135 3,355 +0.00(+0.23%)
Sep 12, 2023 2.120 2.130 2.120 2.130 661 +0.01(+0.47%)
Sep 11, 2023 2.120 2.120 2.120 2.120 212 -0.03(-1.40%)
Sep 07, 2023 2.150 68 +0.00(+0.00%)
Sep 01, 2023 2.150 0 +0.00(+0.00%)
Aug 31, 2023 2.150 2.150 2.150 2.150 248 -0.08(-3.80%)
Aug 30, 2023 2.150 2.270 2.150 2.235 1,724 +0.06(+3.00%)
Aug 28, 2023 2.170 0 +0.00(+0.00%)
Aug 23, 2023 2.170 93 +0.06(+3.09%)
Aug 22, 2023 2.124 2.124 2.105 2.105 5,870 +0.10(+4.73%)
Aug 21, 2023 2.010 2.010 2.010 2.010 150 +0.00(+0.00%)
Aug 18, 2023 2.010 2.010 2.010 2.010 259 -0.07(-3.46%)
Aug 16, 2023 2.082 29 -0.02(-0.86%)
Aug 15, 2023 2.100 2.100 2.100 2.100 2,501 -0.10(-4.55%)
Aug 10, 2023 2.200 79 -0.15(-6.18%)
Aug 09, 2023 2.345 2.345 2.345 2.345 372 +0.15(+6.59%)
Aug 08, 2023 2.270 2.270 2.200 2.200 1,499 +0.00(+0.00%)
Aug 07, 2023 2.100 2.200 2.100 2.200 1,815 +0.06(+2.80%)
Aug 04, 2023 2.140 2.140 2.010 2.140 947 +0.05(+2.29%)
Aug 03, 2023 2.070 2.095 2.070 2.092 5,666 -0.02(-0.85%)
Aug 02, 2023 2.120 2.120 2.010 2.110 8,477 -0.09(-4.09%)
Aug 01, 2023 2.300 2.300 2.200 2.200 8,244 -0.25(-10.20%)
Jul 31, 2023 2.450 2.450 2.450 2.450 168 +0.28(+12.90%)
Jul 28, 2023 2.170 2.170 2.170 2.170 352 -0.10(-4.41%)
Jul 27, 2023 2.270 2.370 2.270 2.270 4,335 -0.02(-1.09%)
Jul 26, 2023 2.130 2.295 2.130 2.295 519 +0.05(+2.23%)
Jul 25, 2023 2.211 2.245 2.211 2.245 378 -0.03(-1.36%)
Jul 19, 2023 2.276 0 -0.01(-0.61%)
Jul 18, 2023 2.130 2.290 2.130 2.290 658 +0.02(+0.88%)
Jul 17, 2023 2.325 2.325 2.231 2.270 1,417 -0.10(-4.42%)
Jul 14, 2023 2.600 2.600 2.375 2.375 867 +0.17(+7.95%)
Jul 11, 2023 2.200 25 +0.08(+3.66%)
Jul 07, 2023 2.122 81 -0.03(-1.28%)
Jul 06, 2023 2.167 2.167 2.150 2.150 814 -0.02(-0.92%)
Jul 05, 2023 2.150 2.200 2.100 2.170 2,164 -0.02(-1.00%)
Jul 03, 2023 2.165 2.210 2.136 2.192 2,690 +0.03(+1.55%)
Jun 30, 2023 2.106 2.187 2.100 2.159 8,049 +0.01(+0.40%)
Jun 29, 2023 2.120 2.190 2.111 2.150 4,264 +0.10(+4.88%)
Jun 28, 2023 2.147 2.155 2.050 2.050 1,600 -0.05(-2.17%)
Jun 27, 2023 2.087 2.170 2.087 2.095 4,146 -0.02(-1.16%)
Jun 26, 2023 2.200 2.200 2.120 2.120 596 -0.06(-2.75%)
Jun 22, 2023 2.180 32 -0.06(-2.68%)
Jun 21, 2023 2.250 2.300 2.160 2.240 7,570 -0.21(-8.57%)
Jun 20, 2023 2.276 2.450 2.276 2.450 413 +0.18(+7.81%)
Jun 16, 2023 2.272 2.272 2.272 2.272 200 -0.01(-0.33%)
Jun 15, 2023 2.350 2.390 2.280 2.280 1,020 -0.03(-1.30%)
Jun 14, 2023 2.150 2.310 2.150 2.310 2,359 +0.09(+3.89%)
Jun 12, 2023 2.224 61 -0.14(-5.78%)
Jun 09, 2023 2.360 2.400 2.360 2.360 1,330 -0.12(-4.65%)
Jun 08, 2023 2.475 2.475 2.475 2.475 155 +0.10(+4.43%)
Jun 07, 2023 2.538 2.600 2.370 2.370 2,156 -0.01(-0.46%)
Jun 06, 2023 2.381 2.381 2.381 2.381 200 -0.03(-1.20%)
Jun 05, 2023 2.400 2.410 2.400 2.410 2,578 -0.03(-1.43%)
Jun 02, 2023 2.395 2.450 2.317 2.445 1,892 +0.09(+4.04%)
Jun 01, 2023 2.350 2.350 2.350 2.350 132 +0.02(+0.86%)
May 31, 2023 2.330 2.330 2.330 2.330 193 -0.00(-0.21%)
May 30, 2023 2.295 2.335 2.295 2.335 5,472 -0.02(-0.64%)
May 26, 2023 2.340 2.400 2.290 2.350 39,138 -0.10(-4.08%)
May 25, 2023 2.400 2.450 2.400 2.450 2,500 +0.07(+2.73%)
May 24, 2023 2.467 2.467 2.385 2.385 5,415 +0.09(+4.15%)
May 22, 2023 2.290 0 -0.05(-2.14%)
May 19, 2023 2.350 2.410 2.270 2.340 2,247 +0.07(+3.08%)
May 18, 2023 2.270 2.270 2.270 2.270 800 -0.06(-2.68%)
May 17, 2023 2.320 2.333 2.300 2.333 1,000 +0.06(+2.75%)
May 16, 2023 2.338 2.338 2.245 2.270 4,809 -0.06(-2.58%)
May 15, 2023 2.380 2.380 2.260 2.330 1,781 +0.17(+7.87%)
May 12, 2023 2.390 2.390 2.160 2.160 884 -0.05(-2.20%)
May 11, 2023 2.250 2.360 2.110 2.208 1,230 -0.06(-2.60%)
May 10, 2023 2.176 2.268 2.110 2.268 1,740 -0.02(-0.98%)
May 09, 2023 2.290 2.290 2.290 2.290 4,252 -0.04(-1.59%)
May 08, 2023 2.345 2.345 2.327 2.327 735 +0.03(+1.17%)
May 05, 2023 2.300 2.390 2.300 2.300 2,330 -0.09(-3.77%)
May 03, 2023 2.390 3 +0.01(+0.42%)
May 02, 2023 2.340 2.380 2.340 2.380 402 +0.05(+2.15%)
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.