Recent Quotes (30 days)

You have no recent quotes
chg | %

Sappi Limited (ADR) historical prices

   Watch this stock

Historical chart

    4.19 
    3.56 
    2.94 
 Jul 24, 2013 Jul 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 22, 2014 4.08 4.08 4.08 4.08 10,600
Jul 21, 2014 4.18 4.19 4.18 4.19 3,143
Jul 18, 2014 4.10 4.10 4.10 4.10 1,240
Jul 17, 2014 4.03 4.06 4.03 4.04 8,684
Jul 16, 2014 4.08 4.08 4.07 4.07 7,667
Jul 15, 2014 3.95 3.95 3.95 3.95 213
Jul 14, 2014 3.97 3.98 3.97 3.98 7,651
Jul 10, 2014 3.79 3.79 3.79 3.79 5,371
Jul 8, 2014 3.88 3.92 3.84 3.84 39,507
Jul 7, 2014 3.64 3.66 3.64 3.64 4,501
Jul 3, 2014 3.53 3.53 3.53 3.53 3,000
Jul 2, 2014 3.53 3.55 3.53 3.55 3,259
Jul 1, 2014 3.57 3.57 3.57 3.57 1,130
Jun 30, 2014 3.53 3.57 3.53 3.57 2,560
Jun 26, 2014 3.62 3.62 3.59 3.59 4,930
Jun 25, 2014 3.62 3.62 3.60 3.60 18,083
Jun 24, 2014 3.62 3.62 3.60 3.60 28,999
Jun 23, 2014 3.61 3.62 3.61 3.61 1,610
Jun 20, 2014 3.59 3.59 3.58 3.58 1,100
Jun 19, 2014 3.60 3.60 3.56 3.56 43,700
Jun 18, 2014 3.55 3.55 3.55 3.55 400
Jun 17, 2014 3.55 3.55 3.54 3.55 1,480
Jun 11, 2014 3.57 3.60 3.57 3.60 239
Jun 10, 2014 3.64 3.64 3.64 3.64 557
Jun 9, 2014 3.53 3.53 3.53 3.53 869
Jun 6, 2014 3.58 3.62 3.58 3.62 4,214
Jun 5, 2014 3.53 3.58 3.53 3.55 4,315
Jun 4, 2014 3.50 3.53 3.50 3.52 700
Jun 3, 2014 3.49 3.50 3.46 3.50 7,900
Jun 2, 2014 3.42 3.42 3.42 3.42 5,001