Sappi Limited (ADR) historical prices

   Watch this stock

Historical chart

    4.47 
    4.02 
    3.57 
 Mar 28, 2014 Mar 26, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Feb 23, 2015 4.22 4.25 4.22 4.25 5,235
Feb 20, 2015 4.21 4.21 4.21 4.21 500
Feb 19, 2015 4.21 4.21 4.21 4.21 113
Feb 18, 2015 4.20 4.20 4.20 4.20 1,922
Feb 17, 2015 4.09 4.09 4.07 4.07 3,262
Feb 13, 2015 4.18 4.20 4.18 4.20 4,383
Feb 12, 2015 4.02 4.11 4.02 4.09 7,164
Feb 11, 2015 4.01 4.01 3.99 4.01 5,091
Feb 10, 2015 4.23 4.23 4.23 4.23 729
Feb 9, 2015 4.30 4.31 4.30 4.31 3,351