Sappi Limited Historical Data - SPI | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Sappi Limited (SPI)
Sappi Limited (SPI) Historical

Sappi Limited (SPI)

2.32

-0.00

(-0.00%)

Closed February 17 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.04	1.75438604186	2.2799999	2.36	2.2799999	748	2.34261274	DE
4	-0.1600001	-6.45161693548	2.48	2.48	2.2799999	418	2.36038777	DE
12	-0.3400001	-12.7819586466	2.66	2.76	2.2799999	748	2.52651638	DE
26	0	0	2.3199999	2.9	2.2	1336	2.53741011	DE
52	0.0799999	3.57142410714	2.24	2.94	2.18	1496	2.47978506	DE
156	0.2999999	14.851480198	2.02	2.94	1.87	1635	2.33314037	DE
260	0.2999999	14.851480198	2.02	2.94	1.87	1635	2.33314037	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739827620	2.34	0	0.00	2.34	2.34	2.34	0
1739568420	2.34	-0.02	-0.85	2.34	2.34	2.34	110
1739482020	2.36	0	0.00	2.36	2.36	2.36	0
1739395620	2.36	0.08	3.51	2.34	2.36	2.34	2260
1739309220	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	580
1739222820	2.2799999	-0.14	-5.79	2.2799999	2.2799999	2.2799999	43
1738963620	2.42	0	0.00	2.42	2.42	2.42	0
1738877220	2.42	0	0.00	2.42	2.42	2.42	0
1738790820	2.42	0	0.00	2.42	2.42	2.42	0
1738704420	2.42	0	0.00	2.42	2.42	2.42	0
1738618020	2.42	-0.02	-0.82	2.42	2.42	2.42	101
1738358820	2.44	0	0.00	2.44	2.44	2.44	0
1738272420	2.44	0	0.00	2.44	2.44	2.44	0
1738186020	2.44	0	0.00	2.44	2.44	2.44	0
1738099620	2.44	0.04	1.67	2.44	2.44	2.44	1
1738013220	2.4	0	0.00	2.4	2.4	2.4	12
1737754020	2.4	0	0.00	2.4	2.4	2.4	0
1737667620	2.4	0	0.00	2.4	2.4	2.4	0
1737581220	2.4	-0.08	-3.23	2.4	2.4	2.4	401
1737494820	2.48	0	0.00	2.48	2.48	2.48	0
1737408420	2.48	-0.04	-1.59	2.48	2.48	2.48	257
1737149220	2.52	0	0.00	2.52	2.52	2.52	0
1737062820	2.52	0	0.00	2.52	2.52	2.52	0
1736976420	2.52	0	0.00	2.52	2.52	2.52	0
1736890020	2.52	0	0.00	2.52	2.52	2.52	0
1736803620	2.52	0	0.00	2.52	2.52	2.52	0
1736544420	2.52	0	0.00	2.52	2.52	2.52	0
1736458020	2.52	0	0.00	2.52	2.52	2.52	0
1736371620	2.52	0	0.00	2.52	2.52	2.52	0
1736285220	2.52	0	0.00	2.52	2.52	2.52	0
1736198820	2.52	-0.08	-3.08	2.6	2.6	2.52	2800
1735939620	2.6	0.08	3.17	2.58	2.6	2.58	1700
1735853220	2.52	0	0.00	2.52	2.52	2.52	0
1735594020	2.52	-0.02	-0.79	2.52	2.52	2.52	2000
1735334820	2.54	0	0.00	2.54	2.54	2.54	0
1734989220	2.54	0.04	1.60	2.54	2.54	2.54	3
1734730020	2.5	-0.02	-0.79	2.56	2.56	2.5	256
1734643620	2.52	-0.22	-8.03	2.52	2.52	2.52	1350
1734557220	2.74	0	0.00	2.74	2.74	2.74	0
1734470820	2.74	0	0.00	2.74	2.74	2.74	0
1734384420	2.74	0.02	0.74	2.74	2.74	2.74	3
1734125220	2.72	0	0.00	2.72	2.72	2.72	0
1734038820	2.72	0	0.00	2.72	2.72	2.72	0
1733952420	2.72	-0.04	-1.45	2.72	2.72	2.72	200
1733866020	2.7599999	0	0.00	2.7599999	2.7599999	2.7599999	0
1733779620	2.7599999	0	0.00	2.7599999	2.7599999	2.7599999	0
1733520420	2.7599999	0.12	4.55	2.7599999	2.7599999	2.7599999	1350
1733434020	2.64	0	0.00	2.64	2.64	2.64	0
1733347620	2.64	0	0.00	2.64	2.64	2.64	0
1733261220	2.64	-0.02	-0.75	2.64	2.64	2.64	523
1733174820	2.66	0	0.00	2.66	2.66	2.66	0
1732915620	2.66	0.1	3.91	2.66	2.66	2.66	1000
1732829220	2.56	0	0.00	2.56	2.56	2.56	0
1732742820	2.56	0	0.00	2.56	2.56	2.56	0
1732656420	2.56	0	0.00	2.56	2.56	2.56	0
1732570020	2.56	0	0.00	2.56	2.56	2.56	0
1732310820	2.56	0	0.00	2.56	2.56	2.56	0
1732224420	2.56	0	0.00	2.56	2.56	2.56	0
1732138020	2.56	-0.08	-3.03	2.56	2.56	2.56	80
1732051560	2.64	0	0.00	2.64	2.64	2.64	0
1731965160	2.64	0	0.00	2.64	2.64	2.64	0

Grupo De Moda Soma ON

Agrogalaxy Participacoes ON

BNP Paribas Issuance

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