Sappi Ltd (PK) Historical Data - SPPJY | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Sappi Ltd (PK) (SPPJY)

2.33

-0.27

( -10.38% )

Updated: 14:05:43

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.325	-12.2410546139	2.655	2.9	2.33	5980	2.57246843	CS
4	-0.3	-11.4068441065	2.63	2.9	2.33	3144	2.60381876	CS
12	-0.47	-16.7857142857	2.8	3.01	2.33	2628	2.68517892	CS
26	-0.15	-6.04838709677	2.48	3.2	2.33	2886	2.83040161	CS
52	0.03	1.30434782609	2.3	3.2	2.18	2918	2.77383493	CS
156	-1.3625	-36.8991198375	3.6925	4.2	1.99	3371	2.72926011	CS
260	0.13	5.90909090909	2.2	4.2	1.07	4543	2.27122959	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739226000	2.6	0.2	8.33	2.6	2.6	2.6	233
1738967160	2.4	-0.25	-9.43	2.52	2.52	2.4	12215
1738880400	2.65	0	0.00	2.65	2.65	2.65	0
1738794000	2.65	-0.25	-8.62	2.65	2.65	2.45	6626
1738708080	2.9	0.3	11.54	2.6549999	2.9	2.5299999	4844
1738621740	2.6	0	0.00	2.6	2.6	2.6	10035
1738362000	2.6	-0.04	-1.52	2.6	2.6	2.6	312
1738276080	2.64	-0.04	-1.49	2.64	2.64	2.64	330
1738189740	2.68	-0.03	-1.11	2.9	2.9	2.68	864
1738103280	2.71	-0.04	-1.45	2.55	2.71	2.55	850
1738016640	2.75	0	0.00	2.75	2.75	2.75	0
1737757440	2.75	0.12	4.56	2.75	2.75	2.62	2063
1737671220	2.63	-0.12	-4.36	2.6	2.68	2.4745	4326
1737584640	2.75	-0.14	-4.70	2.85	2.85	2.565	561
1737498120	2.8855	0	0.00	2.8855	2.8855	2.8855	0
1737152520	2.8855	0	0.00	2.8855	2.8855	2.8855	0
1737066120	2.8855	0	0.00	2.8855	2.8855	2.8855	0
1736979720	2.8855	0.26	9.71	2.8855	2.8855	2.8855	410
1736893380	2.63	0.06	2.33	2.63	2.63	2.63	344
1736806800	2.57	-0.01	-0.39	2.4	2.58	2.4	3508
1736547720	2.58	-0.02	-0.77	2.4	2.58	2.4	1848
1736375160	2.6	0	0.00	2.6	2.6	2.6	0
1736288760	2.6	0	0.00	2.6	2.6	2.6	0
1736202360	2.6	-0.18	-6.34	2.6	2.68	2.6	1989
1735943160	2.7759999	0	0.00	2.7759999	2.7759999	2.7759999	0
1735856760	2.7759999	0	0.00	2.7759999	2.7759999	2.7759999	0
1735683960	2.7759999	0.02	0.76	2.7759999	2.7759999	2.7759999	168
1735597740	2.755	0.15	5.56	2.755	2.755	2.755	645
1735338000	2.61	-0.08	-2.97	2.6	2.694	2.6	10552
1735252020	2.69	-0.05	-1.82	2.69	2.69	2.68	2005
1735078200	2.74	-0.04	-1.26	2.8	2.8	2.74	1000
1734992400	2.775	-0.02	-0.72	2.775	2.775	2.775	1100
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

Popolare Bari RMBS

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