Recent Quotes (30 days)

You have no recent quotes
chg | %

Sappi Limited (ADR) historical prices

   Watch this stock

Historical chart

    4.47 
    3.95 
    3.44 
 Sep 5, 2014 Aug 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 31, 2015 3.23 3.23 3.23 3.23 100
Aug 28, 2015 3.17 3.17 3.11 3.11 600
Aug 27, 2015 3.06 3.06 3.06 3.06 400
Aug 25, 2015 2.97 2.97 2.92 2.92 3,800
Aug 24, 2015 2.96 2.96 2.96 2.92 1,959
Aug 19, 2015 3.12 3.15 3.12 3.15 201
Aug 18, 2015 3.12 3.12 3.12 3.12 1,239
Aug 14, 2015 3.20 3.20 3.14 3.14 3,302
Aug 12, 2015 3.24 3.24 3.24 3.24 400
Aug 11, 2015 3.16 3.16 3.15 3.15 30,000
Aug 7, 2015 3.25 3.25 3.25 3.25 3,000
Aug 5, 2015 3.31 3.42 3.31 3.35 35,100
Aug 4, 2015 3.38 3.38 3.27 3.27 4,472
Aug 3, 2015 3.17 3.17 3.17 3.17 1,305
Jul 31, 2015 3.12 3.12 3.12 3.12 350
Jul 30, 2015 3.20 3.20 3.14 3.14 2,105
Jul 29, 2015 3.36 3.36 3.27 3.27 206
Jul 24, 2015 3.23 3.23 3.23 3.23 101
Jul 23, 2015 3.48 3.48 3.33 3.33 600
Jul 21, 2015 3.37 3.37 3.37 3.37 665
Jul 17, 2015 3.38 3.38 3.38 3.38 100
Jul 16, 2015 3.52 3.52 3.38 3.38 1,556
Jul 15, 2015 3.51 3.51 3.36 3.36 1,802
Jul 14, 2015 3.40 3.40 3.39 3.39 5,977
Jul 13, 2015 3.49 3.49 3.49 3.49 1,275
Jul 8, 2015 3.33 3.33 3.22 3.22 1,202
Jul 7, 2015 3.36 3.36 3.33 3.33 1,600
Jul 6, 2015 3.40 3.51 3.40 3.51 2,180
Jul 2, 2015 3.45 3.45 3.45 3.45 101
Jul 1, 2015 3.52 3.52 3.52 3.52 101