Sappi Ltd (PK) (SPPJY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -1.66666666667 | 2.4 | 2.46 | 2.335 | 2464 | 2.335 | CS |
| 4 | -0.24 | -9.23076923077 | 2.6 | 2.67 | 2.289 | 1104 | 2.42873163 | CS |
| 12 | -0.44 | -15.7142857143 | 2.8 | 3.01 | 2.289 | 2345 | 2.60428656 | CS |
| 26 | -0.284 | -10.741301059 | 2.644 | 3.2 | 2.289 | 2936 | 2.81604717 | CS |
| 52 | -0.22 | -8.52713178295 | 2.58 | 3.2 | 2.289 | 2562 | 2.83674667 | CS |
| 156 | -0.99 | -29.552238806 | 3.35 | 4.2 | 1.99 | 3325 | 2.70911628 | CS |
| 260 | 0.67 | 39.6449704142 | 1.69 | 4.2 | 1.07 | 4412 | 2.27611831 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741641600 | 2.36 | 0.02 | 1.07 | 2.36 | 2.36 | 2.36 | 750 |
| 1741386360 | 2.335 | 0 | 0.00 | 2.335 | 2.335 | 2.335 | 0 |
| 1741299960 | 2.335 | 0 | 0.00 | 2.335 | 2.335 | 2.335 | 0 |
| 1741213560 | 2.335 | 0 | 0.00 | 2.335 | 2.335 | 2.335 | 0 |
| 1741127160 | 2.335 | 0 | 0.00 | 2.335 | 2.335 | 2.335 | 0 |
| 1741040760 | 2.335 | -0.05 | -1.89 | 2.4 | 2.46 | 2.335 | 2464 |
| 1740781740 | 2.38 | 0 | 0.00 | 2.38 | 2.38 | 2.38 | 0 |
| 1740695340 | 2.38 | -0.07 | -2.86 | 2.34 | 2.38 | 2.34 | 482 |
| 1740608400 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1740522000 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1740435600 | 2.45 | 0.01 | 0.20 | 2.452 | 2.452 | 2.45 | 515 |
| 1740176400 | 2.445 | -0.04 | -1.41 | 2.445 | 2.445 | 2.445 | 368 |
| 1740090480 | 2.48 | -0.19 | -7.12 | 2.6 | 2.6 | 2.48 | 303 |
| 1740004140 | 2.67 | 0 | 0.00 | 2.67 | 2.67 | 2.67 | 0 |
| 1739917740 | 2.67 | 0 | 0.00 | 2.47 | 2.67 | 2.47 | 1200 |
| 1739572020 | 2.67 | 0.19 | 7.66 | 2.3 | 2.67 | 2.3 | 379 |
| 1739485320 | 2.48 | 0.19 | 8.34 | 2.4 | 2.48 | 2.4 | 3118 |
| 1739398920 | 2.289 | -0.04 | -1.76 | 2.33 | 2.33 | 2.289 | 1338 |
| 1739312940 | 2.33 | -0.27 | -10.38 | 2.43 | 2.5 | 2.33 | 1740 |
| 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 |
| 1733923800 | 2.908 | 0 | 0.00 | 2.908 | 2.908 | 2.908 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
