Recent Quotes (30 days)

You have no recent quotes
chg | %

Sappi Limited (ADR) historical prices

   Watch this stock

Historical chart

    4.62 
    3.98 
    3.33 
 Feb 13, 2015 Feb 10, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 10, 2016 4.08 4.09 4.05 4.09 1,110
Feb 9, 2016 4.25 4.25 4.25 4.25 2,000
Feb 8, 2016 4.30 4.30 4.22 4.25 2,485
Feb 5, 2016 4.47 4.47 4.30 4.30 6,125
Feb 4, 2016 4.65 4.65 4.61 4.61 1,230
Feb 2, 2016 4.57 4.57 4.40 4.40 6,341
Feb 1, 2016 4.56 4.60 4.55 4.60 4,544
Jan 29, 2016 4.54 4.54 4.45 4.45 4,741
Jan 28, 2016 4.67 4.67 4.50 4.62 5,511
Jan 27, 2016 4.65 4.72 4.60 4.62 12,221
Jan 26, 2016 4.41 4.48 4.40 4.48 29,697
Jan 25, 2016 4.42 4.42 4.27 4.33 5,855
Jan 22, 2016 4.32 4.45 4.30 4.40 11,250
Jan 21, 2016 4.41 4.46 4.41 4.45 7,037
Jan 20, 2016 4.31 4.31 4.31 4.31 932
Jan 19, 2016 4.20 4.22 4.18 4.22 26,734
Jan 15, 2016 4.12 4.12 3.88 3.88 2,609
Jan 14, 2016 4.12 4.12 4.12 4.12 5,000
Jan 13, 2016 4.15 4.15 4.10 4.10 3,221
Jan 12, 2016 3.95 3.98 3.88 3.88 8,319
Jan 11, 2016 3.75 3.75 3.70 3.70 735
Jan 8, 2016 3.85 3.93 3.85 3.85 500
Jan 7, 2016 4.00 4.00 3.99 4.00 3,700
Jan 6, 2016 4.02 4.02 4.02 4.02 388
Jan 4, 2016 4.10 4.10 4.08 4.08 1,127
Dec 31, 2015 4.05 4.05 4.05 4.05 300
Dec 30, 2015 4.18 4.18 4.18 4.18 1,000
Dec 28, 2015 4.25 4.32 4.25 4.32 8,151
Dec 22, 2015 4.34 4.34 4.20 4.20 451
Dec 21, 2015 4.39 4.39 4.39 4.39 2,740