Recent Quotes (30 days)

You have no recent quotes
chg | %

Sappi Limited (ADR) historical prices

   Watch this stock

Historical chart

    4.25 
    3.68 
    3.12 
 Oct 2, 2013 Sep 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
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