Sappi Ltd (PK) (SPPJY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.115 | 3.96551724138 | 2.9 | 3.015 | 2.855 | 1470 | 2.87102246 | CS |
| 4 | 0.515 | 20.6 | 2.5 | 3.03 | 2.5 | 1667 | 2.78167053 | CS |
| 12 | 0.205 | 7.29537366548 | 2.81 | 3.16 | 2.38 | 2674 | 2.89921849 | CS |
| 26 | 0.705 | 30.5194805195 | 2.31 | 3.16 | 2.11 | 3042 | 2.69043649 | CS |
| 52 | 0.885 | 41.5492957746 | 2.13 | 3.16 | 1.99 | 3580 | 2.40982055 | CS |
| 156 | 0.285 | 10.4395604396 | 2.73 | 4.2 | 1.99 | 3508 | 2.74194889 | CS |
| 260 | -0.72 | -19.2771084337 | 3.735 | 4.2 | 1.07 | 5016 | 2.333834 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 3.015 | 0.15 | 5.24 | 3 | 3.015 | 2.98 | 3100 |
| 1721942940 | 2.865 | 0 | 0.00 | 2.865 | 2.865 | 2.865 | 0 |
| 1721856540 | 2.865 | 0 | 0.00 | 2.865 | 2.865 | 2.865 | 0 |
| 1721770140 | 2.865 | -0.03 | -0.87 | 2.855 | 2.865 | 2.855 | 2231 |
| 1721683740 | 2.89 | -0.07 | -2.36 | 2.9 | 2.9 | 2.89 | 708 |
| 1721424360 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
| 1721337960 | 2.96 | 0.14 | 4.96 | 2.96 | 2.96 | 2.96 | 131 |
| 1721251320 | 2.82 | -0.08 | -2.76 | 3.0299999 | 3.0299999 | 2.8 | 1908 |
| 1721164920 | 2.9 | 0.12 | 4.40 | 3 | 3 | 2.85 | 1200 |
| 1721078940 | 2.7777 | -0.15 | -5.04 | 2.7777 | 2.7777 | 2.7777 | 437 |
| 1720819200 | 2.925 | 0.13 | 4.46 | 3.015 | 3.015 | 2.925 | 2152 |
| 1720733280 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
| 1720646880 | 2.8 | -0.07 | -2.44 | 2.9 | 2.9 | 2.8 | 2900 |
| 1720560540 | 2.87 | -0.06 | -1.88 | 2.7 | 2.93 | 2.7 | 1629 |
| 1720473600 | 2.925 | 0.04 | 1.56 | 2.947 | 3 | 2.925 | 1401 |
| 1720214640 | 2.88 | 0.17 | 6.27 | 2.915 | 2.915 | 2.85 | 695 |
| 1720041000 | 2.71 | 0.08 | 3.04 | 2.79 | 2.79 | 2.71 | 2100 |
| 1719955740 | 2.63 | -0.03 | -1.13 | 2.65 | 2.65 | 2.63 | 1662 |
| 1719868980 | 2.66 | 0.16 | 6.40 | 2.7 | 2.7799999 | 2.66 | 4847 |
| 1719610020 | 2.5 | -0.18 | -6.54 | 2.5 | 2.5 | 2.5 | 1000 |
| 1719523200 | 2.675 | 0.2 | 8.23 | 2.675 | 2.675 | 2.675 | 5000 |
| 1719437280 | 2.4714999 | 0 | 0.00 | 2.4714999 | 2.4714999 | 2.4714999 | 0 |
| 1719350880 | 2.4714999 | -0.12 | -4.78 | 2.4714999 | 2.4714999 | 2.4714999 | 182 |
| 1719264540 | 2.5955 | -0.1 | -3.87 | 2.5955 | 2.5955 | 2.5955 | 500 |
| 1719005220 | 2.7 | -0.05 | -1.82 | 2.5 | 2.7 | 2.5 | 263 |
| 1718918940 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1718746140 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1718659740 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1718400540 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1718314140 | 2.75 | 0.11 | 4.17 | 2.8675 | 2.8675 | 2.75 | 544 |
| 1718227740 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1718141340 | 2.64 | 0 | 0.00 | 2.38 | 2.64 | 2.38 | 2410 |
| 1718054880 | 2.64 | -0.19 | -6.71 | 2.65 | 2.65 | 2.64 | 702 |
| 1717795800 | 2.83 | 0.18 | 6.59 | 2.449 | 2.83 | 2.449 | 802 |
| 1717709400 | 2.6549999 | 0 | 0.00 | 2.6549999 | 2.6549999 | 2.6549999 | 38 |
| 1717622460 | 2.6549999 | 0.04 | 1.70 | 2.8 | 2.8 | 2.6549999 | 1536 |
| 1717536360 | 2.6105 | -0.21 | -7.43 | 2.6105 | 2.6105 | 2.6105 | 169 |
| 1717450140 | 2.82 | -0.07 | -2.42 | 2.7 | 2.925 | 2.7 | 4128 |
| 1717190940 | 2.89 | -0.26 | -8.25 | 3.025 | 3.025 | 2.89 | 6552 |
| 1717104540 | 3.15 | 0.07 | 2.27 | 3 | 3.15 | 3 | 598 |
| 1717018020 | 3.08 | -0.08 | -2.53 | 3.08 | 3.08 | 3.08 | 1900 |
| 1716931440 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
| 1716585840 | 3.16 | 0.01 | 0.40 | 3.06 | 3.16 | 3.06 | 1950 |
| 1716499200 | 3.1475 | 0 | 0.00 | 3.1475 | 3.1475 | 3.1475 | 0 |
| 1716412800 | 3.1475 | 0.15 | 4.92 | 3.1475 | 3.1475 | 3.1475 | 603 |
| 1716326940 | 3 | -0.01 | -0.33 | 3.1 | 3.1 | 3 | 37910 |
| 1716240180 | 3.0099999 | 0.06 | 2.03 | 3.0099999 | 3.0299999 | 2.89 | 7900 |
| 1715981340 | 2.95 | 0.05 | 1.90 | 3.0099999 | 3.0099999 | 2.95 | 850 |
| 1715894940 | 2.8950999 | 0 | 0.00 | 2.8950999 | 2.8950999 | 2.8950999 | 0 |
| 1715808540 | 2.8950999 | 0 | 0.00 | 2.8950999 | 2.8950999 | 2.8950999 | 0 |
| 1715722140 | 2.8950999 | 0 | 0.00 | 2.8950999 | 2.8950999 | 2.8950999 | 0 |
| 1715635740 | 2.8950999 | 0 | 0.00 | 2.8950999 | 2.8950999 | 2.8950999 | 0 |
| 1715376540 | 2.8950999 | 0 | 0.00 | 2.8950999 | 2.8950999 | 2.8950999 | 0 |
| 1715290140 | 2.8950999 | 0 | 0.00 | 2.8950999 | 2.8950999 | 2.8950999 | 0 |
| 1715203740 | 2.8950999 | 0 | 0.00 | 2.8950999 | 2.8950999 | 2.8950999 | 0 |
| 1715117340 | 2.8950999 | -0.16 | -5.39 | 2.8950999 | 2.8950999 | 2.8950999 | 175 |
| 1715030940 | 3.06 | 0.25 | 8.90 | 2.8 | 3.06 | 2.8 | 1538 |
| 1714771740 | 2.81 | 0.02 | 0.72 | 2.81 | 2.81 | 2.81 | 350 |
| 1714685400 | 2.79 | 0 | 0.00 | 2.79 | 2.79 | 2.79 | 0 |
| 1714599000 | 2.79 | 0 | 0.00 | 2.79 | 2.79 | 2.79 | 0 |
| 1714512600 | 2.79 | 0.14 | 5.28 | 2.79 | 2.79 | 2.79 | 292 |
| 1714425720 | 2.65 | -0.15 | -5.36 | 2.81 | 2.81 | 2.65 | 284 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
