Recent Quotes (30 days)

You have no recent quotes
chg | %

Sappi Limited (ADR) historical prices

   Watch this stock

Historical chart

    4.99 
    4.22 
    3.46 
 Jul 30, 2015 Jul 21, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 21, 2016 4.94 4.99 4.94 4.99 3,804
Jul 20, 2016 4.89 4.89 4.87 4.87 1,300
Jul 19, 2016 4.84 4.84 4.84 4.84 242
Jul 15, 2016 4.78 4.78 4.78 4.78 1,665
Jul 14, 2016 4.76 4.83 4.76 4.83 91,962
Jul 13, 2016 4.83 4.87 4.66 4.74 6,293
Jul 12, 2016 4.70 4.70 4.70 4.70 3,170
Jul 6, 2016 4.39 4.48 4.39 4.48 400
Jul 1, 2016 4.66 4.66 4.66 4.66 500
Jun 29, 2016 4.43 4.43 4.43 4.43 5,619
Jun 28, 2016 4.27 4.33 4.27 4.33 4,982
Jun 27, 2016 4.22 4.22 4.22 4.22 1,000
Jun 24, 2016 4.40 4.41 4.40 4.41 600
Jun 23, 2016 4.62 4.67 4.62 4.67 103,848
Jun 22, 2016 4.61 4.69 4.61 4.65 13,090
Jun 21, 2016 4.52 4.52 4.52 4.52 4,652
Jun 17, 2016 4.30 4.30 4.30 4.30 1,625
Jun 15, 2016 4.52 4.52 4.52 4.52 125
Jun 10, 2016 4.55 4.55 4.55 4.55 4,303
Jun 9, 2016 4.65 4.65 4.65 4.65 4,262
Jun 8, 2016 4.81 4.81 4.81 4.81 4,138
Jun 7, 2016 4.89 4.89 4.89 4.89 1,000
Jun 3, 2016 4.73 4.80 4.70 4.78 99,336
Jun 2, 2016 4.69 4.69 4.67 4.67 7,141
Jun 1, 2016 4.51 4.51 4.51 4.51 2,250
May 31, 2016 4.58 4.67 4.58 4.67 2,449
May 23, 2016 4.45 4.47 4.45 4.47 251
May 19, 2016 4.39 4.39 4.39 4.39 100
May 13, 2016 4.56 4.58 4.55 4.58 859
May 11, 2016 4.70 4.70 4.70 4.70 177