Recent Quotes (30 days)

You have no recent quotes
chg | %

Sappi Limited (ADR) historical prices

   Watch this stock

Historical chart

    4.47 
    4.02 
    3.57 
 Aug 4, 2014 Jul 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2015 3.12 3.12 3.12 3.12 350
Jul 30, 2015 3.20 3.20 3.14 3.14 2,105
Jul 29, 2015 3.36 3.36 3.27 3.27 206
Jul 24, 2015 3.23 3.23 3.23 3.23 101
Jul 23, 2015 3.48 3.48 3.33 3.33 600
Jul 21, 2015 3.37 3.37 3.37 3.37 665
Jul 17, 2015 3.38 3.38 3.38 3.38 100
Jul 16, 2015 3.52 3.52 3.38 3.38 1,556
Jul 15, 2015 3.51 3.51 3.36 3.36 1,802
Jul 14, 2015 3.40 3.40 3.39 3.39 5,977
Jul 13, 2015 3.49 3.49 3.49 3.49 1,275
Jul 8, 2015 3.33 3.33 3.22 3.22 1,202
Jul 7, 2015 3.36 3.36 3.33 3.33 1,600
Jul 6, 2015 3.40 3.51 3.40 3.51 2,180
Jul 2, 2015 3.45 3.45 3.45 3.45 101
Jul 1, 2015 3.52 3.52 3.52 3.52 101
Jun 29, 2015 3.47 3.47 3.47 3.47 1,100
Jun 26, 2015 3.52 3.52 3.47 3.47 230
Jun 25, 2015 3.52 3.54 3.50 3.50 1,656
Jun 24, 2015 3.52 3.52 3.52 3.52 200
Jun 23, 2015 3.48 3.48 3.48 3.48 2,500
Jun 22, 2015 3.65 3.65 3.61 3.61 300
Jun 19, 2015 3.53 3.53 3.48 3.48 607
Jun 18, 2015 3.56 3.56 3.56 3.56 105
Jun 16, 2015 3.60 3.60 3.60 3.60 253
Jun 15, 2015 3.62 3.62 3.62 3.62 184
Jun 11, 2015 3.76 3.76 3.74 3.76 7,276
Jun 10, 2015 3.70 3.70 3.68 3.68 200
Jun 9, 2015 3.65 3.67 3.65 3.67 5,262
Jun 8, 2015 3.54 3.54 3.54 3.54 5,000