Sappi Ltd (PK) Historical Data - SPPJY | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Sappi Ltd (PK) (SPPJY)

2.80

0.00

(0.00%)

Closed April 28 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	2.8	2.8	2.8	129	2.8	CS
4	0.15	5.66037735849	2.65	3.05	2.65	4394	2.87079646	CS
12	0.4345	18.3682096808	2.3655	3.05	2.18	3755	2.55034282	CS
26	0.6235	28.6469101769	2.1765	3.05	1.99	4689	2.34355813	CS
52	0.545	24.1685144124	2.255	3.05	1.99	3652	2.30626529	CS
156	-0.6	-17.6470588235	3.4	4.2	1.99	3502	2.75465949	CS
260	-1.9	-40.4255319149	4.7	4.82	1.07	4997	2.3519003	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714166700	2.8	0	0.00	2.8	2.8	2.8	0
1714080300	2.8	-0.15	-4.92	2.8	2.8	2.8	129
1713993600	2.945	0	0.00	2.945	2.945	2.945	0
1713907200	2.945	0	0.00	2.945	2.945	2.945	0
1713820800	2.945	0	0.00	2.945	2.945	2.945	0
1713561600	2.945	0	0.00	2.945	2.945	2.945	0
1713475200	2.945	0	0.00	2.945	2.945	2.945	0
1713388800	2.945	0	0.00	2.945	2.945	2.945	0
1713302400	2.945	0	0.00	2.945	2.945	2.945	0
1713216000	2.945	0.04	1.55	2.94	2.945	2.94	476
1712957160	2.9	0.15	5.45	3.05	3.05	2.9	1451
1712870400	2.75	0	0.00	2.75	2.75	2.75	0
1712784000	2.75	-0.25	-8.33	2.915	2.915	2.75	3633
1712698140	3	0.05	1.69	3	3	3	170
1712611200	2.95	0.06	2.08	2.96	2.96	2.95	1517
1712352000	2.89	0.16	5.86	2.9	2.9	2.89	30014
1712265900	2.73	0	0.00	2.73	2.73	2.73	0
1712179500	2.73	0.08	3.02	2.8	2.8	2.73	1609
1712093340	2.65	0	0.00	2.65	2.65	2.65	0
1712006940	2.65	0	0.00	2.65	2.65	2.65	551
1711660800	2.65	-0.06	-2.21	2.65	2.65	2.65	690
1711574580	2.71	0.06	2.26	2.4985	2.71	2.4985	542
1711488480	2.65	0	0.00	2.65	2.65	2.65	0
1711402080	2.65	0	0.00	2.65	2.65	2.65	0
1711142880	2.65	-0.13	-4.68	2.7799999	2.7799999	2.65	265
1711056240	2.7799999	0.07	2.58	2.69	2.7799999	2.69	1723
1710970140	2.71	0.02	0.61	2.618	2.71	2.6	3643
1710883320	2.6937	0	0.00	2.6937	2.6937	2.6937	0
1710796920	2.6937	0	0.00	2.6937	2.6937	2.6937	0
1710537720	2.6937	0.04	1.65	2.6937	2.6937	2.6937	323
1710451740	2.65	0.08	3.11	2.702	2.702	2.65	460
1710365340	2.57	0.17	7.08	2.58	2.58	2.57	1774
1710282240	2.4	0	0.00	2.4	2.4	2.4	0
1710195840	2.4	0	0.00	2.4	2.4	2.4	0
1709936640	2.4	-0.1	-4.00	2.4	2.4	2.4	3325
1709850360	2.5	0.12	4.89	2.49	2.5	2.49	5240
1709764020	2.3835	0	0.00	2.3835	2.3835	2.3835	0
1709677620	2.3835	0.03	1.43	2.3835	2.3835	2.3835	740
1709591340	2.35	0	0.00	2.35	2.35	2.35	0
1709332140	2.35	0	0.00	2.35	2.35	2.35	0
1709245740	2.35	0	0.00	2.35	2.35	2.35	0
1709159340	2.35	0	0.00	2.35	2.35	2.35	0
1709072940	2.35	-0.01	-0.21	2.35	2.35	2.35	2010
1708986360	2.355	-0.06	-2.28	2.41	2.41	2.355	3346
1708726800	2.41	-0.03	-1.37	2.43	2.43	2.41	337
1708640400	2.4434999	0	0.00	2.4434999	2.4434999	2.4434999	0
1708554000	2.4434999	-0	-0.06	2.4	2.4434999	2.4	2563
1708467600	2.445	0.17	7.66	2.46	2.46	2.4225	1851
1708122180	2.271	-0.08	-3.49	2.34	2.4	2.271	1496
1708036140	2.3531	-0.02	-0.95	2.374	2.374	2.3531	1760
1707949620	2.3756	-0.04	-1.59	2.37	2.42	2.2585	8289
1707863340	2.414	0.03	1.43	2.18	2.414	2.18	6477
1707776940	2.38	0.12	5.08	2.3	2.434	2.3	37796
1707517200	2.265	-0.08	-3.47	2.285	2.285	2.265	667
1707431280	2.3464999	-0.06	-2.63	2.3	2.365	2.3	3228
1707344940	2.41	0.04	1.69	2.365	2.41	2.32	1462
1707258480	2.37	-0.03	-1.04	2.45	2.45	2.34	1308
1707172140	2.395	0.03	1.25	2.395	2.395	2.395	4060
1706912580	2.3655	-0.02	-1.03	2.3655	2.3655	2.3655	246
1706826540	2.39	0.05	2.22	2.39	2.39	2.39	1652
1706740140	2.338	0.06	2.54	2.36	2.36	2.338	1358
1706653740	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	0
1706567340	2.2799999	0.03	1.56	2.2799999	2.2799999	2.2799999	152

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions