Sappi Ltd (PK) Historical Data - SPPJY

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	2.8205	0	0	0	CS
4	0.22	8.52713178295	2.58	2.825	2.4	900	2.69269442	CS
12	-0.215	-7.13101160862	3.015	3.03	2.4	895	2.77631371	CS
26	-0.1	-3.44827586207	2.9	3.16	2.38	2162	2.87179963	CS
52	0.6	27.2727272727	2.2	3.16	1.99	3365	2.45968166	CS
156	0.04	1.44927536232	2.76	4.2	1.99	3414	2.74134552	CS
260	0.49	21.2121212121	2.31	4.2	1.07	4979	2.32375762	CS

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
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
1726867200	2.68	-0.12	-4.30	2.68	2.68	2.68	518
1726781040	2.8005	0	0.00	2.8005	2.8005	2.8005	0
1726694640	2.8005	0	0.00	2.8005	2.8005	2.8005	0
1726608240	2.8005	0.12	4.50	2.45	2.825	2.45	1050
1726521720	2.68	0.04	1.32	2.68	2.68	2.68	639
1726262940	2.645	0	0.04	2.645	2.645	2.645	1000
1726176540	2.644	0	0.00	2.644	2.644	2.644	0
1726090140	2.644	-0.02	-0.90	2.644	2.644	2.644	250
1726003620	2.668	0	0.00	2.668	2.668	2.668	0
1725917220	2.668	0	0.00	2.668	2.668	2.668	0
1725658020	2.668	0.07	2.81	2.58	2.668	2.58	3228
1725571440	2.595	-0.01	-0.19	2.68	2.68	2.5865	2040
1725485280	2.6	0	0.00	2.6	2.6	2.6	0
1725398880	2.6	-0.08	-2.99	2.5	2.6	2.5	609
1725053340	2.68	0.17	6.73	2.68	2.68	2.68	250
1724966940	2.511	0	0.00	2.511	2.511	2.511	0
1724880540	2.511	0	0.00	2.511	2.511	2.511	0
1724794140	2.511	0	0.00	2.511	2.511	2.511	0
1724707740	2.511	-0.16	-6.10	2.511	2.511	2.511	156
1724448480	2.674	0.05	2.06	2.674	2.674	2.674	115
1724362140	2.62	0.04	1.55	2.458	2.62	2.458	242
1724275380	2.58	-0.04	-1.53	2.58	2.58	2.58	163
1724189340	2.62	0	0.00	2.62	2.62	2.62	0
1724102940	2.62	0	0.00	2.62	2.62	2.62	0
1723843740	2.62	-0.03	-1.13	2.66	2.66	2.62	1126
1723756860	2.65	0.06	2.32	2.48	2.65	2.48	228
1723670400	2.59	0	0.00	2.59	2.59	2.59	0
1723584000	2.59	0	0.00	2.59	2.59	2.59	0
1723497600	2.59	0	0.00	2.59	2.59	2.59	0
1723238400	2.59	-0.05	-1.97	2.75	2.75	2.59	1048
1723152000	2.642	0.08	3.14	2.642	2.642	2.642	100
1723065720	2.5615	-0.04	-1.67	2.5615	2.5615	2.5615	290
1722979800	2.605	0	0.19	2.5	2.605	2.5	1090
1722893340	2.6	-0.15	-5.45	2.6	2.6	2.6	531
1722634140	2.75	-0.14	-4.75	2.75	2.75	2.75	345
1722547740	2.887	0	0.00	2.887	2.887	2.887	0
1722461340	2.887	-0.07	-2.47	2.945	2.955	2.887	627
1722374820	2.96	0.04	1.37	2.85	2.96	2.85	1400
1722288180	2.92	-0.1	-3.15	2.95	2.95	2.9	1011
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

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Sappi Ltd (PK) (SPPJY)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Sappi Ltd (PK) (SPPJY) Historical

Sappi Ltd (PK) (SPPJY)

Professional-Grade Tools, for Individual Investors.

Your Recent History