Sappi Ltd. ADS Stock Price History | Historical SPP Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2013	2.380	2.380	2.370	2.370	500	-0.02(-0.84%)
May 23, 2013	2.350	2.390	2.350	2.390	16,857	+0.03(+1.27%)
May 22, 2013	2.360	2.410	2.350	2.360	23,162	-0.02(-0.84%)
May 21, 2013	2.340	2.400	2.320	2.380	94,422	-0.05(-2.06%)
May 20, 2013	2.450	2.460	2.410	2.430	8,002	-0.05(-2.02%)
May 17, 2013	2.470	2.500	2.430	2.480	24,600	+0.02(+0.81%)
May 16, 2013	2.430	2.580	2.400	2.460	42,534	-0.14(-5.38%)
May 15, 2013	2.620	2.620	2.570	2.600	20,223	-0.07(-2.62%)
May 13, 2013	2.670	2.670	2.639	2.670	5,253	+0.00(+0.00%)
May 10, 2013	2.750	2.760	2.620	2.670	23,660	+0.02(+0.75%)
May 09, 2013	2.740	2.750	2.650	2.650	45,920	-0.19(-6.69%)
May 08, 2013	2.800	2.900	2.800	2.840	54,352	-0.09(-3.07%)
May 07, 2013	2.850	2.930	2.800	2.930	13,410	+0.03(+1.03%)
May 06, 2013	2.860	2.900	2.800	2.900	6,700	+0.02(+0.69%)
May 03, 2013	2.910	2.930	2.880	2.880	5,943	-0.04(-1.37%)
May 02, 2013	2.910	2.960	2.790	2.920	35,070	+0.09(+3.18%)
May 01, 2013	2.990	2.990	2.830	2.830	28,776	-0.19(-6.29%)
Apr 30, 2013	2.940	3.020	2.900	3.020	11,677	+0.06(+2.03%)
Apr 29, 2013	2.930	2.960	2.920	2.960	4,400	+0.10(+3.50%)
Apr 26, 2013	2.900	2.900	2.830	2.860	2,962	-0.04(-1.38%)
Apr 25, 2013	2.870	2.930	2.870	2.900	1,100	+0.05(+1.75%)
Apr 24, 2013	2.820	2.887	2.820	2.850	29,658	+0.02(+0.71%)
Apr 23, 2013	2.800	2.840	2.750	2.830	30,700	+0.01(+0.35%)
Apr 22, 2013	2.780	2.850	2.760	2.820	10,017	+0.00(+0.00%)
Apr 19, 2013	2.850	2.850	2.750	2.820	3,916	+0.02(+0.71%)
Apr 18, 2013	2.740	2.810	2.740	2.800	3,269	+0.02(+0.72%)
Apr 17, 2013	2.710	2.810	2.710	2.780	3,000	+0.00(+0.00%)
Apr 16, 2013	2.800	2.810	2.780	2.780	3,300	+0.02(+0.72%)
Apr 15, 2013	2.800	2.820	2.730	2.760	14,160	-0.14(-4.83%)
Apr 12, 2013	2.880	2.900	2.870	2.900	12,420	-0.02(-0.68%)
Apr 11, 2013	2.890	2.920	2.870	2.920	2,310	-0.05(-1.68%)
Apr 10, 2013	2.940	2.970	2.940	2.970	4,995	+0.03(+1.02%)
Apr 09, 2013	2.900	2.940	2.870	2.940	64,533	+0.06(+2.08%)
Apr 08, 2013	2.840	2.880	2.840	2.880	3,390	+0.03(+1.05%)
Apr 05, 2013	2.990	3.010	2.840	2.850	53,604	-0.22(-7.17%)
Apr 04, 2013	3.070	3.070	3.000	3.070	10,300	-0.05(-1.60%)
Apr 03, 2013	3.050	3.150	3.040	3.120	6,000	+0.02(+0.65%)
Apr 02, 2013	3.110	3.110	3.090	3.100	27,763	+0.05(+1.64%)
Apr 01, 2013	3.050	3.090	3.050	3.050	5,916	+0.00(+0.00%)
Mar 28, 2013	3.040	3.100	3.000	3.050	17,888	-0.09(-2.87%)
Mar 27, 2013	3.110	3.150	3.101	3.140	1,852	+0.00(+0.00%)
Mar 26, 2013	3.110	3.180	3.110	3.140	7,295	+0.03(+0.96%)
Mar 25, 2013	3.080	3.110	3.070	3.110	1,400	-0.01(-0.32%)
Mar 22, 2013	3.110	3.120	3.090	3.120	1,725	+0.09(+2.97%)
Mar 21, 2013	2.640	3.060	2.640	3.030	16,122	-0.01(-0.33%)
Mar 20, 2013	3.050	3.070	3.020	3.040	10,181	-0.04(-1.30%)
Mar 19, 2013	3.120	3.120	3.060	3.080	26,893	-0.10(-3.14%)
Mar 18, 2013	3.210	3.210	3.160	3.180	2,821	+0.02(+0.63%)
Mar 15, 2013	3.110	3.160	3.110	3.160	10,422	+0.06(+1.94%)
Mar 14, 2013	3.130	3.130	3.060	3.100	2,398	+0.00(+0.00%)
Mar 13, 2013	3.152	3.152	3.090	3.100	1,532	-0.03(-0.96%)
Mar 12, 2013	3.170	3.170	3.120	3.130	6,200	-0.11(-3.40%)
Mar 11, 2013	3.220	3.240	3.160	3.240	6,991	+0.04(+1.25%)
Mar 08, 2013	3.140	3.200	3.100	3.200	9,082	+0.06(+1.91%)
Mar 07, 2013	3.150	3.150	3.100	3.140	20,941	+0.01(+0.32%)
Mar 06, 2013	3.110	3.140	3.110	3.130	400	-0.02(-0.63%)
Mar 05, 2013	3.140	3.180	3.140	3.150	4,700	+0.07(+2.27%)
Mar 04, 2013	3.090	3.100	3.071	3.080	4,700	-0.09(-2.74%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates