Sappi Limited (ADR) historical prices

   Watch this stock

Historical chart

    4.25 
    3.76 
    3.28 
 Dec 19, 2013 Dec 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 17, 2014 3.34 3.42 3.34 3.37 1,000
Dec 16, 2014 3.20 3.20 3.17 3.18 5,400
Dec 15, 2014 3.24 3.24 3.17 3.17 1,415
Dec 12, 2014 3.30 3.30 3.30 3.30 101
Dec 11, 2014 3.27 3.27 3.24 3.24 9,700
Dec 10, 2014 3.35 3.42 3.26 3.30 1,250
Dec 9, 2014 3.41 3.41 3.41 3.41 100
Dec 8, 2014 3.40 3.40 3.40 3.40 1,000
Dec 5, 2014 3.47 3.47 3.47 3.47 404
Dec 4, 2014 3.44 3.44 3.44 3.44 20,231
Dec 3, 2014 3.51 3.51 3.50 3.50 23,462
Dec 2, 2014 3.65 3.66 3.64 3.64 1,459
Nov 28, 2014 3.66 3.66 3.64 3.64 3,400
Nov 26, 2014 3.79 3.79 3.79 3.79 143
Nov 24, 2014 3.87 3.87 3.84 3.84 320
Nov 21, 2014 3.94 3.94 3.93 3.93 1,203
Nov 19, 2014 3.96 3.96 3.96 3.96 300
Nov 18, 2014 3.92 3.92 3.92 3.92 3,000
Nov 17, 2014 3.96 3.96 3.96 3.96 277
Nov 14, 2014 3.99 3.99 3.90 3.95 4,701
Nov 12, 2014 4.09 4.09 4.09 4.09 400
Nov 11, 2014 4.11 4.15 4.10 4.15 3,182
Nov 10, 2014 4.04 4.04 4.04 4.04 100
Nov 7, 2014 3.83 3.89 3.83 3.89 1,002
Nov 6, 2014 3.88 3.88 3.79 3.79 2,600
Nov 5, 2014 3.84 3.84 3.84 3.84 400
Nov 4, 2014 3.91 3.91 3.91 3.91 501
Nov 3, 2014 3.92 3.92 3.87 3.87 501
Oct 31, 2014 3.89 3.89 3.89 3.89 1,050
Oct 30, 2014 3.84 3.84 3.83 3.83 647