Recent Quotes (30 days)

You have no recent quotes
chg | %

Sappi Limited (ADR) historical prices

   Watch this stock

Historical chart

    4.25 
    3.72 
    3.18 
 Oct 21, 2013 Oct 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 17, 2014 3.77 3.77 3.77 3.77 167
Oct 16, 2014 3.58 3.66 3.58 3.66 8,098
Oct 15, 2014 3.63 3.63 3.61 3.61 1,207
Oct 10, 2014 3.81 3.82 3.78 3.78 1,700
Oct 8, 2014 3.92 3.92 3.92 3.92 221
Oct 7, 2014 3.96 3.96 3.96 3.96 100
Oct 6, 2014 3.96 3.96 3.96 3.96 114
Oct 3, 2014 3.89 3.89 3.89 3.89 141
Oct 1, 2014 3.85 3.88 3.84 3.88 4,442
Sep 30, 2014 3.85 3.86 3.81 3.82 26,219
Sep 29, 2014 3.85 3.86 3.85 3.85 26,131
Sep 26, 2014 3.85 3.85 3.85 3.85 2,095
Sep 25, 2014 3.87 3.87 3.85 3.87 12,500
Sep 24, 2014 3.90 3.90 3.89 3.89 3,000
Sep 23, 2014 3.97 3.97 3.92 3.94 873
Sep 19, 2014 4.19 4.19 4.19 4.19 445
Sep 18, 2014 4.25 4.25 4.25 4.25 1,500
Sep 17, 2014 4.11 4.11 4.11 4.11 100
Sep 16, 2014 4.06 4.07 4.03 4.07 2,976
Sep 15, 2014 4.12 4.12 4.11 4.11 2,000
Sep 12, 2014 4.17 4.17 4.17 4.17 201
Sep 11, 2014 4.12 4.12 4.12 4.12 1,208
Sep 10, 2014 4.11 4.11 4.11 4.11 806
Sep 8, 2014 4.11 4.11 4.10 4.10 1,018
Sep 5, 2014 4.23 4.24 4.23 4.24 1,589
Sep 4, 2014 4.22 4.23 4.21 4.21 5,748
Sep 3, 2014 4.17 4.17 4.12 4.13 5,682
Sep 2, 2014 4.05 4.05 4.05 4.05 1,000
Aug 28, 2014 3.98 3.98 3.98 3.98 850
Aug 25, 2014 3.92 3.93 3.92 3.93 2,604