Sappi Limited (ADR) historical prices

   Watch this stock

Historical chart

    3.49 
    3.09 
    2.69 
 Apr 22, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 3.19 3.20 3.19 3.20 4,100
Apr 16, 2014 3.13 3.13 3.13 3.13 2,875
Apr 11, 2014 3.33 3.37 3.33 3.34 2,310
Apr 10, 2014 3.41 3.41 3.36 3.36 3,165
Apr 9, 2014 3.40 3.40 3.37 3.37 25,002
Apr 8, 2014 3.35 3.37 3.33 3.37 32,579
Apr 7, 2014 3.36 3.36 3.36 3.36 3,147
Apr 4, 2014 3.42 3.44 3.40 3.40 1,400
Apr 2, 2014 3.41 3.41 3.40 3.40 4,475
Apr 1, 2014 3.47 3.47 3.43 3.43 1,974
Mar 31, 2014 3.45 3.45 3.42 3.43 3,608
Mar 28, 2014 3.38 3.39 3.38 3.39 1,000
Mar 27, 2014 3.38 3.39 3.38 3.39 3,778
Mar 26, 2014 3.31 3.32 3.27 3.29 12,172
Mar 25, 2014 3.27 3.27 3.21 3.21 5,200
Mar 24, 2014 3.24 3.24 3.24 3.24 234
Mar 21, 2014 3.19 3.23 3.17 3.17 12,112
Mar 20, 2014 3.15 3.18 3.14 3.16 1,526
Mar 19, 2014 3.29 3.29 3.23 3.23 671
Mar 18, 2014 3.31 3.31 3.27 3.27 8,825
Mar 17, 2014 3.32 3.32 3.32 3.32 100
Mar 14, 2014 3.27 3.27 3.27 3.27 2,367
Mar 13, 2014 3.34 3.34 3.34 3.34 435
Mar 12, 2014 3.37 3.37 3.37 3.37 3,470
Mar 11, 2014 3.37 3.40 3.37 3.40 2,559
Mar 10, 2014 3.39 3.40 3.37 3.37 6,700
Mar 7, 2014 3.42 3.42 3.42 3.42 3,977
Mar 6, 2014 3.45 3.49 3.45 3.49 3,210
Mar 5, 2014 3.43 3.45 3.43 3.45 2,663
Mar 4, 2014 3.32 3.36 3.30 3.31 7,657