Canada markets closed

Sappi Limited (SPPJY)

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