Recent Quotes (30 days)

You have no recent quotes
chg | %

Sappi Limited (ADR) historical prices

   Watch this stock

Historical chart

    4.20 
    3.58 
    2.96 
 Aug 30, 2013 Aug 25, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 25, 2014 3.92 3.93 3.92 3.93 2,604
Aug 22, 2014 3.84 3.84 3.84 3.84 227
Aug 20, 2014 3.86 3.86 3.85 3.85 22,700
Aug 19, 2014 3.89 3.89 3.87 3.87 2,110
Aug 15, 2014 3.97 3.97 3.97 3.97 256
Aug 14, 2014 3.91 3.91 3.90 3.90 760
Aug 13, 2014 4.03 4.03 3.98 4.01 1,225
Aug 12, 2014 3.95 3.95 3.93 3.93 3,602
Aug 11, 2014 3.93 3.98 3.93 3.98 4,635
Aug 8, 2014 3.81 3.83 3.80 3.80 14,400
Aug 7, 2014 3.85 3.85 3.83 3.83 4,889
Aug 5, 2014 3.81 3.81 3.77 3.77 1,162
Aug 4, 2014 3.95 3.95 3.95 3.95 445
Aug 1, 2014 3.80 3.80 3.77 3.80 921
Jul 31, 2014 3.73 3.73 3.73 3.73 418
Jul 29, 2014 4.10 4.10 4.10 4.10 2,007
Jul 28, 2014 4.12 4.12 4.12 4.12 1,035
Jul 23, 2014 4.14 4.20 4.14 4.20 5,438
Jul 22, 2014 4.08 4.08 4.08 4.08 10,600
Jul 21, 2014 4.18 4.19 4.18 4.19 3,143
Jul 18, 2014 4.10 4.10 4.10 4.10 1,240
Jul 17, 2014 4.03 4.06 4.03 4.04 8,684
Jul 16, 2014 4.08 4.08 4.07 4.07 7,667
Jul 15, 2014 3.95 3.95 3.95 3.95 213
Jul 14, 2014 3.97 3.98 3.97 3.98 7,651
Jul 10, 2014 3.79 3.79 3.79 3.79 5,371
Jul 8, 2014 3.88 3.92 3.84 3.84 39,507
Jul 7, 2014 3.64 3.66 3.64 3.64 4,501
Jul 3, 2014 3.53 3.53 3.53 3.53 3,000
Jul 2, 2014 3.53 3.55 3.53 3.55 3,259