Sappi Limited (JSE:SAP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,753.00
+13.00 (0.75%)
Mar 18, 2026, 11:17 AM SAST
Sappi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 1,729.00 | 1,768.00 | 1,697.00 | 1,763.00 | - | 3.71% | 3,157,279 |
| Mar 16, 2026 | 1,706.00 | 1,739.00 | 1,693.00 | 1,700.00 | 1,700.00 | -0.35% | 3,580,061 |
| Mar 13, 2026 | 1,655.00 | 1,708.00 | 1,645.00 | 1,706.00 | 1,706.00 | 1.31% | 2,336,004 |
| Mar 12, 2026 | 1,655.00 | 1,707.00 | 1,627.00 | 1,684.00 | 1,684.00 | 1.14% | 2,664,280 |
| Mar 11, 2026 | 1,749.00 | 1,762.00 | 1,661.00 | 1,665.00 | 1,665.00 | -3.59% | 2,795,247 |
| Mar 10, 2026 | 1,620.00 | 1,750.00 | 1,620.00 | 1,727.00 | 1,727.00 | 6.93% | 4,901,624 |
| Mar 9, 2026 | 1,540.00 | 1,651.00 | 1,500.00 | 1,615.00 | 1,615.00 | 3.13% | 3,918,972 |
| Mar 6, 2026 | 1,602.00 | 1,636.00 | 1,564.00 | 1,566.00 | 1,566.00 | -3.57% | 2,067,439 |
| Mar 5, 2026 | 1,606.00 | 1,661.00 | 1,606.00 | 1,624.00 | 1,624.00 | 1.12% | 1,007,110 |
| Mar 4, 2026 | 1,644.00 | 1,644.00 | 1,575.00 | 1,606.00 | 1,606.00 | 1.26% | 2,140,482 |
| Mar 3, 2026 | 1,728.00 | 1,728.00 | 1,586.00 | 1,586.00 | 1,586.00 | -6.32% | 3,598,540 |
| Mar 2, 2026 | 1,695.00 | 1,719.00 | 1,663.00 | 1,693.00 | 1,693.00 | -0.12% | 1,832,075 |
| Feb 27, 2026 | 1,641.00 | 1,727.00 | 1,633.00 | 1,695.00 | 1,695.00 | 3.54% | 2,631,733 |
| Feb 26, 2026 | 1,672.00 | 1,693.00 | 1,637.00 | 1,637.00 | 1,637.00 | -2.03% | 2,592,584 |
| Feb 25, 2026 | 1,716.00 | 1,725.00 | 1,656.00 | 1,671.00 | 1,671.00 | -2.34% | 3,597,697 |
| Feb 24, 2026 | 1,730.00 | 1,776.00 | 1,711.00 | 1,711.00 | 1,711.00 | -3.06% | 1,944,032 |
| Feb 23, 2026 | 1,794.00 | 1,823.00 | 1,750.00 | 1,765.00 | 1,765.00 | -1.40% | 2,330,053 |
| Feb 20, 2026 | 1,681.00 | 1,792.00 | 1,681.00 | 1,790.00 | 1,790.00 | 4.37% | 2,597,759 |
| Feb 19, 2026 | 1,661.00 | 1,715.00 | 1,640.00 | 1,715.00 | 1,715.00 | 2.88% | 2,131,634 |
| Feb 18, 2026 | 1,656.00 | 1,700.00 | 1,636.00 | 1,667.00 | 1,667.00 | 0.66% | 1,355,974 |
| Feb 17, 2026 | 1,714.00 | 1,725.00 | 1,632.00 | 1,656.00 | 1,656.00 | -3.61% | 3,156,891 |
| Feb 16, 2026 | 1,766.00 | 1,804.00 | 1,718.00 | 1,718.00 | 1,718.00 | -1.88% | 1,020,768 |
| Feb 13, 2026 | 1,725.00 | 1,782.00 | 1,694.00 | 1,751.00 | 1,751.00 | 2.04% | 1,889,734 |
| Feb 12, 2026 | 1,739.00 | 1,752.00 | 1,707.00 | 1,716.00 | 1,716.00 | -1.10% | 1,961,818 |
| Feb 11, 2026 | 1,784.00 | 1,796.00 | 1,709.00 | 1,735.00 | 1,735.00 | -3.61% | 6,192,731 |
| Feb 10, 2026 | 1,786.00 | 1,827.00 | 1,768.00 | 1,800.00 | 1,800.00 | 0.45% | 2,420,615 |
| Feb 9, 2026 | 1,863.00 | 1,866.00 | 1,792.00 | 1,792.00 | 1,792.00 | -3.97% | 4,267,562 |
| Feb 6, 2026 | 1,865.00 | 1,904.00 | 1,821.00 | 1,866.00 | 1,866.00 | 0.32% | 2,666,143 |
| Feb 5, 2026 | 1,970.00 | 1,971.00 | 1,808.00 | 1,860.00 | 1,860.00 | -4.12% | 6,197,892 |
| Feb 4, 2026 | 1,900.00 | 2,039.00 | 1,756.00 | 1,940.00 | 1,940.00 | 3.63% | 9,683,426 |
| Feb 3, 2026 | 1,939.00 | 1,939.00 | 1,833.00 | 1,872.00 | 1,872.00 | -0.05% | 3,619,939 |
| Feb 2, 2026 | 1,800.00 | 1,926.00 | 1,761.00 | 1,873.00 | 1,873.00 | 4.40% | 4,164,086 |
| Jan 30, 2026 | 1,871.00 | 1,891.00 | 1,794.00 | 1,794.00 | 1,794.00 | -3.44% | 4,469,588 |
| Jan 29, 2026 | 1,999.00 | 2,016.00 | 1,858.00 | 1,858.00 | 1,858.00 | -7.05% | 3,586,734 |
| Jan 28, 2026 | 2,165.00 | 2,171.00 | 1,970.00 | 1,999.00 | 1,999.00 | -7.62% | 4,068,484 |
| Jan 27, 2026 | 2,201.00 | 2,218.00 | 2,164.00 | 2,164.00 | 2,164.00 | -1.95% | 1,895,938 |
| Jan 26, 2026 | 2,254.00 | 2,277.00 | 2,207.00 | 2,207.00 | 2,207.00 | -1.25% | 1,548,650 |
| Jan 23, 2026 | 2,281.00 | 2,281.00 | 2,174.00 | 2,235.00 | 2,235.00 | -1.50% | 2,369,584 |
| Jan 22, 2026 | 2,351.00 | 2,381.00 | 2,269.00 | 2,269.00 | 2,269.00 | -0.92% | 3,093,073 |
| Jan 21, 2026 | 2,343.00 | 2,410.00 | 2,290.00 | 2,290.00 | 2,290.00 | -1.59% | 2,129,452 |
| Jan 20, 2026 | 2,407.00 | 2,427.00 | 2,304.00 | 2,327.00 | 2,327.00 | -3.04% | 2,318,289 |
| Jan 19, 2026 | 2,387.00 | 2,425.00 | 2,335.00 | 2,400.00 | 2,400.00 | 0.76% | 2,125,767 |
| Jan 16, 2026 | 2,421.00 | 2,447.00 | 2,368.00 | 2,382.00 | 2,382.00 | -0.13% | 4,093,213 |
| Jan 15, 2026 | 2,510.00 | 2,542.00 | 2,385.00 | 2,385.00 | 2,385.00 | -5.58% | 2,133,645 |
| Jan 14, 2026 | 2,507.00 | 2,547.00 | 2,468.00 | 2,526.00 | 2,526.00 | 0.12% | 523,568 |
| Jan 13, 2026 | 2,519.00 | 2,596.00 | 2,487.00 | 2,523.00 | 2,523.00 | 2.35% | 1,147,608 |
| Jan 12, 2026 | 2,630.00 | 2,630.00 | 2,465.00 | 2,465.00 | 2,465.00 | -6.06% | 1,752,311 |
| Jan 9, 2026 | 2,415.00 | 2,624.00 | 2,415.00 | 2,624.00 | 2,624.00 | 9.29% | 2,510,054 |
| Jan 8, 2026 | 2,524.00 | 2,524.00 | 2,385.00 | 2,401.00 | 2,401.00 | -4.15% | 1,254,348 |
| Jan 7, 2026 | 2,472.00 | 2,567.00 | 2,437.00 | 2,505.00 | 2,505.00 | 0.97% | 967,006 |