Recent Quotes (30 days)

You have no recent quotes
chg | %

Sappi Limited (ADR) historical prices

   Watch this stock

Historical chart

    4.47 
    4.02 
    3.57 
 Apr 21, 2014 Apr 17, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2015 4.06 4.06 4.06 4.06 5,000
Apr 14, 2015 4.11 4.11 4.09 4.09 223
Apr 10, 2015 4.07 4.07 4.07 4.07 501
Apr 9, 2015 4.11 4.11 4.10 4.10 2,800
Apr 8, 2015 4.02 4.02 4.02 4.02 335
Apr 6, 2015 4.08 4.09 4.06 4.06 3,901
Apr 2, 2015 3.94 3.94 3.94 3.94 200
Mar 31, 2015 4.00 4.00 4.00 4.00 200
Mar 30, 2015 4.00 4.04 4.00 4.03 2,025
Mar 27, 2015 3.95 3.95 3.95 3.95 1,000
Mar 26, 2015 3.97 3.97 3.91 3.91 2,760
Mar 24, 2015 3.98 4.00 3.98 4.00 4,100
Mar 23, 2015 4.19 4.19 4.19 4.19 200
Mar 20, 2015 4.06 4.06 4.06 4.06 100
Mar 19, 2015 4.04 4.11 4.04 4.10 2,386
Mar 18, 2015 4.22 4.26 4.22 4.26 2,000
Mar 17, 2015 4.06 4.10 4.06 4.10 3,900
Mar 16, 2015 4.00 4.00 4.00 4.00 625
Mar 13, 2015 3.80 3.80 3.80 3.80 100
Mar 12, 2015 3.90 3.90 3.90 3.90 2,097
Mar 9, 2015 3.87 3.90 3.87 3.87 2,808
Mar 6, 2015 3.88 3.88 3.87 3.87 2,702
Mar 5, 2015 3.93 3.95 3.87 3.87 30,280
Mar 4, 2015 4.04 4.05 4.04 4.05 3,799
Mar 3, 2015 4.06 4.10 4.06 4.10 1,214
Mar 2, 2015 4.06 4.06 4.04 4.05 1,315
Feb 27, 2015 4.13 4.13 4.13 4.13 630
Feb 26, 2015 4.20 4.21 4.16 4.20 14,230
Feb 25, 2015 4.36 4.36 4.36 4.36 902
Feb 24, 2015 4.36 4.48 4.36 4.47 17,703