Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Sappi Ltd (OP: SPPJY )

2.830 UNCHANGED

Streaming Delayed Price Updated: 3:48 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	7.320	7.320	7.200	7.220	1,909	-0.04(-0.55%)
May 30, 2017	7.420	7.420	7.220	7.260	3,346	-0.40(-5.22%)
May 26, 2017	7.480	7.690	7.480	7.660	1,576	+0.19(+2.54%)
May 24, 2017		7.470	7.470	7.470	131	-0.08(-1.06%)
May 23, 2017	7.500	7.550	7.460	7.550	1,223	+0.12(+1.62%)
May 22, 2017	7.380	7.430	7.380	7.430	1,016	+0.03(+0.41%)
May 19, 2017	7.500	7.500	7.400	7.400	1,762	-0.11(-1.46%)
May 18, 2017	7.550	7.550	7.510	7.510	1,585	-0.19(-2.47%)
May 17, 2017	7.760	7.760	7.670	7.700	8,662	-0.20(-2.53%)
May 16, 2017	7.790	7.970	7.750	7.900	5,538	+0.30(+3.95%)
May 15, 2017	7.690	7.700	7.600	7.600	6,867	-0.07(-0.91%)
May 12, 2017	7.670	7.670	7.670	7.670	221	+0.06(+0.79%)
May 11, 2017	7.610	7.610	7.610	7.610	101	+0.02(+0.26%)
May 10, 2017	7.620	7.690	7.590	7.590	18,742	+0.07(+0.98%)
May 09, 2017	7.650	7.650	7.516	7.516	6,373	-0.11(-1.49%)
May 08, 2017	7.530	7.630	7.530	7.630	580	+0.11(+1.46%)
May 03, 2017		7.520	7.520	7.520	10	-0.08(-1.05%)
May 02, 2017	7.630	7.630	7.580	7.600	11,666	+0.20(+2.70%)
May 01, 2017	7.320	7.430	7.320	7.400	11,092	+0.06(+0.82%)
Apr 28, 2017	7.500	7.500	7.340	7.340	2,081	-0.10(-1.32%)
Apr 27, 2017	7.250	7.500	7.250	7.438	3,482	-0.00(-0.03%)
Apr 26, 2017	7.480	7.480	7.320	7.440	4,461	+0.00(+0.05%)
Apr 25, 2017	7.520	7.520	7.300	7.436	58,700	+0.32(+4.44%)
Apr 24, 2017	7.240	7.280	7.120	7.120	42,500	-0.03(-0.42%)
Apr 21, 2017	7.160	7.160	7.080	7.150	5,265	-0.08(-1.11%)
Apr 20, 2017	7.110	7.250	7.110	7.230	9,659	+0.13(+1.83%)
Apr 19, 2017	7.240	7.250	7.100	7.100	13,674	-0.25(-3.44%)
Apr 18, 2017	7.420	7.420	7.350	7.353	27,250	-0.01(-0.10%)
Apr 17, 2017	7.500	7.500	7.280	7.360	32,536	-0.10(-1.31%)
Apr 13, 2017	7.150	7.490	7.150	7.458	60,184	+0.42(+5.93%)
Apr 12, 2017	7.190	7.190	6.936	7.041	85,964	-0.26(-3.55%)
Apr 11, 2017	7.226	7.300	7.226	7.300	8,803	+0.30(+4.28%)
Apr 10, 2017	6.960	7.210	6.960	7.000	2,484	-0.19(-2.64%)
Apr 07, 2017	7.130	7.200	7.100	7.190	44,147	+0.04(+0.56%)
Apr 06, 2017	7.100	7.200	7.100	7.150	73,105	+0.07(+0.99%)
Apr 05, 2017	7.072	7.080	7.040	7.080	27,272	-0.01(-0.14%)
Apr 04, 2017	7.010	7.090	6.920	7.090	48,278	+0.12(+1.72%)
Apr 03, 2017	7.060	7.060	6.900	6.970	72,931	+0.09(+1.31%)
Mar 31, 2017	6.900	6.910	6.880	6.880	87,921	-0.03(-0.44%)
Mar 30, 2017	6.920	6.920	6.900	6.910	33,786	+0.01(+0.14%)
Mar 29, 2017	6.990	6.990	6.900	6.900	95,365	-0.05(-0.79%)
Mar 28, 2017	6.900	6.955	6.900	6.955	52,755	+0.13(+1.98%)
Mar 27, 2017	6.860	6.890	6.820	6.820	69,089	-0.16(-2.29%)
Mar 23, 2017		6.980	6.980	6.980	20,667	-0.12(-1.69%)
Mar 22, 2017	7.100	7.100	7.100	7.100	58,293	+0.20(+2.90%)
Mar 21, 2017	7.130	7.130	6.870	6.900	1,425	-0.07(-1.00%)
Mar 20, 2017	6.750	6.970	6.750	6.970	31,335	+0.14(+2.05%)
Mar 17, 2017	6.880	6.880	6.830	6.830	80,505	-0.24(-3.39%)
Mar 16, 2017	6.950	7.130	6.950	7.070	42,362	+0.25(+3.67%)
Mar 15, 2017	6.660	6.820	6.610	6.820	47,582	+0.22(+3.33%)
Mar 14, 2017	6.550	6.640	6.550	6.600	34,227	-0.03(-0.45%)
Mar 13, 2017	6.450	6.630	6.450	6.630	51,259	+0.25(+3.92%)
Mar 10, 2017	6.370	6.380	6.370	6.380	12,654	+0.02(+0.31%)
Mar 09, 2017	6.420	6.420	6.360	6.360	20,851	-0.09(-1.40%)
Mar 08, 2017	6.270	6.450	6.270	6.450	453	-0.04(-0.68%)
Mar 07, 2017	6.500	6.540	6.460	6.494	2,263	+0.09(+1.48%)
Mar 06, 2017	6.300	6.420	6.300	6.399	670	+0.19(+3.05%)
Mar 03, 2017	6.400	6.400	6.200	6.210	1,023	-0.13(-2.05%)
Mar 02, 2017	6.360	6.400	6.230	6.340	5,197	+0.05(+0.79%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Sappi Ltd (OP: SPPJY )

Historical Prices