Sappi Ltd (PK) Historical Data - SPPJY | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Sappi Ltd (PK) (SPPJY)
Sappi Ltd (PK) (SPPJY) Historical

Sappi Ltd (PK) (SPPJY)

2.795

-0.055

(-1.93%)

Closed December 22 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.045	-1.58450704225	2.84	3.01	2.45	2002	2.81698101	CS
4	-0.032	-1.13194198797	2.827	3.01	2.45	2379	2.81529808	CS
12	-0.0255	-0.904095018614	2.8205	3.2	2.45	4082	2.95187698	CS
26	0.295	11.8	2.5	3.2	2.4	2374	2.89577626	CS
52	0.63	29.0993071594	2.165	3.2	2.03	3424	2.64954958	CS
156	-0.005	-0.178571428571	2.8	4.2	1.99	3507	2.75304513	CS
260	-0.435	-13.4674922601	3.23	4.2	1.07	4737	2.30344932	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734733200	2.795	-0.06	-1.93	2.79	2.795	2.79	719
1734646800	2.85	0.05	1.79	2.45	3.0099999	2.45	1477
1734560940	2.8	0	0.00	2.8	2.8	2.8	4542
1734474360	2.8	-0.09	-3.11	2.8	2.8	2.8	1297
1734388140	2.89	0	0.00	2.89	2.89	2.89	0
1734128940	2.89	-0.02	-0.69	2.84	2.98	2.84	690
1734042480	2.91	0	0.07	2.91	2.91	2.91	340
1733955600	2.908	0	0.00	2.908	2.908	2.908	0
1733869200	2.908	0	0.00	2.908	2.908	2.908	0
1733782800	2.908	0.03	0.97	2.9	2.908	2.9	1624
1733523900	2.88	0	0.00	2.88	2.88	2.88	0
1733437500	2.88	0.02	0.70	2.77	2.88	2.77	1665
1733350980	2.86	-0.07	-2.39	2.86	2.86	2.86	204
1733264700	2.93	0.12	4.27	2.93	2.93	2.93	243
1733178180	2.81	-0.05	-1.75	2.7799999	2.81	2.7799999	1870
1732918200	2.86	0.08	2.77	2.86	2.86	2.86	1008
1732746540	2.783	-0.02	-0.59	2.75	2.805	2.75	7500
1732659960	2.7995	0	0.00	2.7995	2.7995	2.7995	0
1732573560	2.7995	-0.05	-1.77	2.827	2.827	2.7995	8473
1732314300	2.85	0	0.00	2.85	2.85	2.85	0
1732227900	2.85	0.02	0.78	2.85	2.85	2.85	196
1732141740	2.828	0.03	1.00	2.6	2.85	2.6	1441
1732054800	2.8	-0.11	-3.86	2.8	2.8	2.8	5020
1731968640	2.9125	0.01	0.43	2.8	2.95	2.8	8465
1731709260	2.9	0.02	0.69	2.8	3	2.8	1375
1731622800	2.88	-0.1	-3.19	2.9	2.9	2.825	3065
1731536760	2.975	0.11	3.66	2.975	2.975	2.975	1540
1731450480	2.87	-0.22	-7.18	3	3.0099999	2.853	5828
1731363600	3.092	-0.03	-1.06	3.14	3.14	3	25403
1731104400	3.125	-0.05	-1.42	3.19	3.19	3.1	32403
1731018540	3.17	0.27	9.31	3	3.2	2.97	3209
1730928300	2.9	0	0.00	2.9	2.9	2.9	0
1730841900	2.9	0	0.00	2.9	2.9	2.9	0
1730755500	2.9	0	0.00	2.9	2.9	2.9	0
1730496300	2.9	0	0.00	2.9	2.9	2.9	0
1730409900	2.9	0	0.00	2.9	2.9	2.9	0
1730323500	2.9	0.08	2.84	2.9	2.9	2.9	300
1730237280	2.82	-0.08	-2.76	2.82	2.82	2.82	7083
1730150880	2.9	0.11	3.94	2.94	2.94	2.9	1068
1729891200	2.79	0	0.00	2.79	2.79	2.79	0
1729804800	2.79	0	0.00	2.79	2.79	2.79	0
1729718400	2.79	0	0.00	2.79	2.79	2.79	0
1729632000	2.79	0	0.00	2.79	2.79	2.79	0
1729545600	2.79	0	0.00	2.79	2.79	2.79	0
1729286400	2.79	0	0.00	2.79	2.79	2.79	0
1729200000	2.79	0.08	2.90	2.5	2.79	2.5	1140
1729113960	2.7113	-0.05	-1.89	2.7	2.725	2.7	8741
1729027680	2.7635	0.05	1.97	2.7635	2.7635	2.7635	207
1728941220	2.71	-0.04	-1.45	2.741	2.741	2.71	701
1728681600	2.75	0	0.00	2.75	2.75	2.75	0
1728595200	2.75	0	0.00	2.75	2.75	2.75	0
1728508800	2.75	-0.01	-0.36	2.75	2.75	2.75	121
1728422580	2.7599999	-0.04	-1.43	2.7599999	2.7599999	2.7599999	200
1728336420	2.8	0	0.00	2.8	2.8	2.8	0
1728077220	2.8	-0.01	-0.18	2.8205	2.8205	2.8	350
1727991000	2.805	0	0.00	2.805	2.805	2.805	0
1727904600	2.805	0	0.00	2.805	2.805	2.805	0
1727818200	2.805	0	0.00	2.805	2.805	2.805	0
1727731800	2.805	0	0.00	2.805	2.805	2.805	0
1727472600	2.805	0	0.00	2.805	2.805	2.805	0
1727386200	2.805	0	0.00	2.805	2.805	2.805	0
1727299200	2.805	0	0.00	2.805	2.805	2.805	0
1727212800	2.805	0.11	3.89	2.805	2.805	2.805	293
1727126940	2.7	0.02	0.75	2.4	2.7	2.4	1118

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions