Skip to main content
logo
Sappi Limited (JSE:SAP)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,838.00
+168.00 (6.29%)
Aug 8, 2025, 5:06 PM SAST

Sappi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20252,723.002,745.002,500.002,670.002,671.00-1.00%3,762,692
Aug 6, 20252,700.002,741.002,674.002,697.002,697.001.35%2,039,639
Aug 5, 20252,656.002,681.002,625.002,661.002,661.00-0.71%1,060,723
Aug 4, 20252,750.002,762.002,655.002,680.002,680.00-2.72%1,933,559
Aug 1, 20252,750.002,782.002,681.002,755.002,755.00-0.07%3,614,751
Jul 31, 20252,799.002,803.002,713.002,757.002,757.00-2.44%8,928,955
Jul 30, 20252,854.002,863.002,795.002,826.002,826.00-0.74%4,582,971
Jul 29, 20252,899.002,921.002,841.002,847.002,847.00-1.86%2,869,606
Jul 28, 20252,912.002,942.002,882.002,901.002,901.000.38%2,132,806
Jul 25, 20252,940.002,940.002,845.002,890.002,890.00-1.67%2,420,904
Jul 24, 20252,910.002,954.002,879.002,939.002,939.002.16%3,235,062
Jul 23, 20252,802.002,888.002,801.002,877.002,877.002.79%1,986,963
Jul 22, 20252,845.002,875.002,792.002,799.002,799.00-1.89%4,861,041
Jul 21, 20252,900.003,009.002,834.002,853.002,853.00-2.03%2,307,898
Jul 18, 20252,976.002,976.002,903.002,912.002,912.00-1.56%3,593,685
Jul 17, 20252,968.002,969.002,889.002,958.002,958.000.03%988,273
Jul 16, 20252,887.002,957.002,862.002,957.002,957.003.00%430,076
Jul 15, 20252,844.002,887.002,841.002,871.002,871.000.84%823,494
Jul 14, 20252,922.002,940.002,845.002,847.002,847.00-2.40%1,733,461
Jul 11, 20252,950.002,950.002,864.002,917.002,917.00-0.55%2,239,122
Jul 10, 20252,930.002,989.002,852.002,933.002,933.002.80%1,678,741
Jul 9, 20252,918.002,938.002,821.002,853.002,853.00-1.76%2,185,108
Jul 8, 20252,882.002,915.002,847.002,904.002,904.002.51%1,744,752
Jul 7, 20252,916.002,956.002,822.002,833.002,833.00-2.78%1,680,666
Jul 4, 20253,017.003,017.002,890.002,914.002,914.00-3.45%4,864,031
Jul 3, 20253,002.003,072.003,000.003,018.003,018.000.50%1,890,448
Jul 2, 20252,950.003,016.002,903.003,003.003,003.001.76%1,834,424
Jul 1, 20252,979.003,008.002,940.002,951.002,951.00-0.81%1,130,496
Jun 30, 20252,990.003,046.002,945.002,975.002,975.00-0.90%2,794,589
Jun 27, 20253,113.003,119.002,945.003,002.003,002.00-3.75%3,918,825
Jun 26, 20253,130.003,164.003,066.003,119.003,119.001.73%2,132,978
Jun 25, 20253,126.003,174.003,020.003,066.003,066.00-1.64%3,437,572
Jun 24, 20253,050.003,158.003,050.003,117.003,117.002.80%1,818,026
Jun 23, 20253,067.003,121.002,990.003,032.003,032.00-1.08%1,432,419
Jun 20, 20253,065.003,123.003,064.003,065.003,065.00-0.26%4,228,805
Jun 19, 20253,000.003,118.003,000.003,073.003,073.001.72%1,164,260
Jun 18, 20253,031.003,059.003,000.003,021.003,021.00-1.92%2,266,617
Jun 17, 20253,031.003,122.003,031.003,080.003,080.001.45%2,334,677
Jun 13, 20253,300.003,300.003,031.003,036.003,036.00-5.30%3,436,092
Jun 12, 20253,317.003,318.003,162.003,206.003,206.00-4.07%1,794,355
Jun 11, 20253,350.003,366.003,295.003,342.003,342.000.75%710,189
Jun 10, 20253,371.003,386.003,277.003,317.003,317.00-1.72%1,343,673
Jun 9, 20253,398.003,431.003,350.003,375.003,375.00-0.71%1,145,910
Jun 6, 20253,383.003,399.003,314.003,399.003,399.000.86%1,927,636
Jun 5, 20253,318.003,374.003,268.003,370.003,370.002.03%2,663,756
Jun 4, 20253,299.003,429.003,261.003,303.003,303.00-2.91%2,460,527
Jun 3, 20253,363.003,414.003,300.003,402.003,402.001.40%2,939,160
Jun 2, 20253,490.003,490.003,310.003,355.003,355.00-2.75%6,487,000
May 30, 20253,342.003,472.003,333.003,450.003,450.003.14%3,669,143
May 29, 20253,355.003,390.003,326.003,345.003,345.001.21%2,076,165