Skip to main content
logo
Sappi Limited (JSE:SAP)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,389.00
+5.00 (0.21%)
At close: Dec 19, 2025

Sappi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20252,330.002,424.002,330.002,389.002,389.000.21%4,752,367
Dec 18, 20252,317.002,425.002,313.002,384.002,384.001.79%2,038,233
Dec 17, 20252,318.002,349.002,280.002,342.002,342.001.04%894,372
Dec 15, 20252,247.002,343.002,247.002,318.002,318.001.98%1,910,268
Dec 12, 20252,352.002,357.002,250.002,273.002,273.00-3.03%2,174,388
Dec 11, 20252,324.002,344.002,255.002,344.002,344.003.40%1,742,362
Dec 10, 20252,415.002,415.002,222.002,267.002,267.00-1.22%2,040,426
Dec 9, 20252,445.002,450.002,292.002,295.002,295.00-6.13%3,255,736
Dec 8, 20252,430.002,452.002,379.002,445.002,445.00-3,882,982
Dec 5, 20252,420.002,445.002,352.002,445.002,445.001.92%3,605,828
Dec 4, 20252,192.002,426.002,106.002,399.002,399.0010.60%5,442,205
Dec 3, 20252,230.002,230.002,143.002,169.002,169.001.45%969,942
Dec 2, 20252,171.002,183.002,124.002,138.002,138.000.05%1,584,934
Dec 1, 20252,275.002,275.002,137.002,137.002,137.00-4.21%1,721,586
Nov 28, 20252,240.002,280.002,227.002,231.002,231.00-0.09%1,308,465
Nov 27, 20252,400.002,400.002,223.002,233.002,233.00-3.87%2,399,325
Nov 26, 20252,251.002,410.002,251.002,323.002,323.003.20%2,399,176
Nov 25, 20252,223.002,271.002,190.002,251.002,251.001.86%1,173,374
Nov 24, 20252,152.002,225.002,139.002,210.002,210.003.13%2,267,342
Nov 21, 20252,147.002,164.002,112.002,143.002,143.00-0.09%1,994,323
Nov 20, 20252,200.002,215.002,139.002,145.002,145.00-2,188,764
Nov 19, 20252,101.002,178.002,101.002,145.002,145.001.76%1,847,050
Nov 18, 20252,286.002,286.002,108.002,108.002,108.00-6.64%3,320,527
Nov 17, 20252,222.002,275.002,222.002,258.002,258.00-0.53%1,126,326
Nov 14, 20252,300.002,300.002,220.002,270.002,270.00-2.07%1,935,271
Nov 13, 20252,309.002,363.002,270.002,318.002,318.001.71%1,687,487
Nov 12, 20252,230.002,310.002,210.002,279.002,279.002.61%5,569,362
Nov 11, 20252,233.002,281.002,202.002,221.002,221.00-0.49%2,906,424
Nov 10, 20252,331.002,331.002,232.002,232.002,232.00-0.80%2,491,970
Nov 7, 20252,400.002,400.002,216.002,250.002,250.00-6.25%2,430,383
Nov 6, 20252,200.002,567.002,200.002,400.002,400.004.26%4,941,393
Nov 5, 20252,289.002,302.002,226.002,302.002,302.002.58%1,104,937
Nov 4, 20252,200.002,267.002,177.002,244.002,244.001.31%1,329,413
Nov 3, 20252,296.002,315.002,204.002,215.002,215.00-2.34%3,601,540
Oct 31, 20252,301.002,329.002,253.002,268.002,268.00-2.41%1,720,972
Oct 30, 20252,425.002,425.002,319.002,324.002,324.00-1.94%3,669,306
Oct 29, 20252,367.002,422.002,350.002,370.002,370.00-0.21%2,737,495
Oct 28, 20252,300.002,410.002,300.002,375.002,375.000.64%2,780,451
Oct 27, 20252,396.002,396.002,318.002,360.002,360.00-0.08%6,414,517
Oct 24, 20252,310.002,391.002,268.002,362.002,362.002.70%1,948,296
Oct 23, 20252,250.002,300.002,232.002,300.002,300.002.77%1,496,613
Oct 22, 20252,194.002,263.002,153.002,238.002,238.004.00%2,820,612
Oct 21, 20252,247.002,247.002,141.002,152.002,152.00-1.33%2,876,131
Oct 20, 20252,077.002,259.002,077.002,181.002,181.005.01%4,130,200
Oct 17, 20252,349.002,349.002,075.002,077.002,077.00-8.50%4,591,027
Oct 16, 20252,340.002,359.002,243.002,270.002,270.00-2.99%7,704,878
Oct 15, 20252,285.002,340.002,271.002,340.002,340.003.08%3,856,243
Oct 14, 20252,208.002,287.002,199.002,270.002,270.003.13%5,696,596
Oct 13, 20252,205.002,225.002,166.002,201.002,201.001.66%3,580,980
Oct 10, 20252,090.002,189.002,050.002,165.002,165.005.10%6,651,795