UK markets closed

Sappi Limited (SPPJY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
2.79000.0000 (0.00%)
As of 09:56AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20242.79002.79002.79002.79002.7900-
30 Apr 20242.79002.79002.79002.79002.7900300
29 Apr 20242.81002.81002.65002.65002.6500300
26 Apr 20242.80002.80002.80002.80002.8000-
25 Apr 20242.80002.80002.80002.80002.8000100
24 Apr 20242.95002.95002.95002.95002.9500-
23 Apr 20242.95002.95002.95002.95002.9500-
22 Apr 20242.95002.95002.95002.95002.9500-
19 Apr 20242.95002.95002.95002.95002.9500-
18 Apr 20242.95002.95002.95002.95002.9500-
17 Apr 20242.95002.95002.95002.95002.9500-
16 Apr 20242.95002.95002.95002.95002.9500-
15 Apr 20242.94002.95002.94002.95002.9500500
12 Apr 20243.05003.05002.90002.90002.90001,500
11 Apr 20242.75002.75002.75002.75002.7500-
10 Apr 20242.92002.92002.75002.75002.75003,600
09 Apr 20243.00003.00003.00003.00003.0000200
08 Apr 20242.96002.96002.95002.95002.95001,500
05 Apr 20242.90002.90002.89002.89002.890030,000
04 Apr 20242.73002.73002.73002.73002.7300-
03 Apr 20242.80002.80002.73002.73002.73001,600
02 Apr 20242.65002.65002.65002.65002.6500-
01 Apr 20242.65002.65002.65002.65002.6500600
28 Mar 20242.65002.65002.65002.65002.6500700
27 Mar 20242.50002.71002.50002.71002.7100500
26 Mar 20242.65002.65002.65002.65002.6500-
25 Mar 20242.65002.65002.65002.65002.6500-
22 Mar 20242.78002.78002.65002.65002.6500300
21 Mar 20242.69002.78002.69002.78002.78001,700
20 Mar 20242.62002.71002.60002.71002.71003,600
19 Mar 20242.69002.69002.69002.69002.6900-
18 Mar 20242.69002.69002.69002.69002.6900-
15 Mar 20242.69002.69002.69002.69002.6900300
14 Mar 20242.70002.70002.65002.65002.6500500
13 Mar 20242.58002.58002.57002.57002.57001,800
12 Mar 20242.40002.40002.40002.40002.4000-
11 Mar 20242.40002.40002.40002.40002.4000-
08 Mar 20242.40002.40002.40002.40002.40003,300
07 Mar 20242.49002.50002.49002.50002.50005,200
06 Mar 20242.38002.38002.38002.38002.3800-
05 Mar 20242.38002.38002.38002.38002.3800700
04 Mar 20242.35002.35002.35002.35002.3500100
01 Mar 20242.35002.35002.35002.35002.3500-
29 Feb 20242.35002.35002.35002.35002.3500-
28 Feb 20242.35002.35002.35002.35002.3500-
27 Feb 20242.35002.35002.35002.35002.35002,000
26 Feb 20242.41002.41002.36002.36002.36003,300
23 Feb 20242.43002.43002.41002.41002.4100300
22 Feb 20242.44002.44002.44002.44002.4400-
21 Feb 20242.40002.44002.40002.44002.44002,600
20 Feb 20242.46002.46002.42002.44002.44001,900
16 Feb 20242.34002.40002.27002.27002.27001,500
15 Feb 20242.37002.37002.35002.35002.35001,800
14 Feb 20242.37002.42002.26002.38002.38008,300
13 Feb 20242.18002.41002.18002.41002.41006,500
12 Feb 20242.30002.43002.30002.38002.380037,800
09 Feb 20242.29002.29002.27002.27002.2700700
08 Feb 20242.30002.37002.30002.35002.35003,200
07 Feb 20242.37002.41002.32002.41002.41001,500
06 Feb 20242.45002.45002.34002.37002.37001,300
05 Feb 20242.40002.40002.40002.40002.40004,100
02 Feb 20242.37002.37002.37002.37002.3700200
01 Feb 20242.39002.39002.39002.39002.39001,700
31 Jan 20242.36002.36002.34002.34002.34001,400
30 Jan 20242.28002.28002.28002.28002.2800-
29 Jan 20242.28002.28002.28002.28002.2800200
26 Jan 20242.31002.36002.11002.25002.25002,800
25 Jan 20242.23002.23002.23002.23002.2300300
24 Jan 20242.19002.19002.19002.19002.1900400
23 Jan 20242.45002.45002.16002.28002.28002,600
22 Jan 20242.15002.15002.15002.15002.1500100
19 Jan 20242.20002.20002.20002.20002.200011,000
18 Jan 20242.20002.20002.20002.20002.20006,100
17 Jan 20242.20002.21002.20002.21002.21006,700
16 Jan 20242.33002.34002.30002.30002.300014,100
12 Jan 20242.27002.32002.25002.28002.280025,700
11 Jan 20242.24002.46002.03002.21002.210030,200
11 Jan 20240.152 Dividend
10 Jan 20242.48002.55002.47002.55002.39802,600
09 Jan 20242.40002.48002.40002.40002.256910,100
08 Jan 20242.35002.35002.35002.35002.20992,900
05 Jan 20242.40002.57002.29002.50002.351022,500
04 Jan 20242.45002.45002.39002.39002.2475900
03 Jan 20242.35002.35002.26002.26002.12533,700
02 Jan 20242.34002.38002.34002.35002.20993,800
29 Dec 20232.33002.33002.33002.33002.1911-
28 Dec 20232.37002.37002.31002.33002.19114,800
27 Dec 20232.30002.37002.30002.36002.21931,700
26 Dec 20232.30002.30002.30002.30002.1629200
22 Dec 20232.27002.58002.27002.35002.20993,800
21 Dec 20232.16002.16002.16002.16002.0312-
20 Dec 20232.17002.17002.16002.16002.03122,600
19 Dec 20232.22002.22002.22002.22002.0877200
18 Dec 20232.22002.22002.13002.13002.003041,200
15 Dec 20232.23002.23002.22002.22002.08771,700
14 Dec 20232.22002.36002.22002.36002.21931,200
13 Dec 20232.22002.22002.22002.22002.0877-
12 Dec 20232.22002.22002.22002.22002.0877500
11 Dec 20232.22002.22002.22002.22002.0877-
08 Dec 20232.22002.22002.22002.22002.0877100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...