Skip to main content
logo
Sappi Limited (JSE:SAP)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
1,794.00
-64.00 (-3.44%)
At close: Jan 30, 2026

Sappi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20261,871.001,891.001,794.001,794.001,794.00-3.44%4,469,588
Jan 29, 20261,999.002,016.001,858.001,858.001,858.00-7.05%3,586,734
Jan 28, 20262,165.002,171.001,970.001,999.001,999.00-7.62%4,068,484
Jan 27, 20262,201.002,218.002,164.002,164.002,164.00-1.95%1,895,938
Jan 26, 20262,254.002,277.002,207.002,207.002,207.00-1.25%1,548,650
Jan 23, 20262,281.002,281.002,174.002,235.002,235.00-1.50%2,369,584
Jan 22, 20262,351.002,381.002,269.002,269.002,269.00-0.92%3,093,073
Jan 21, 20262,343.002,410.002,290.002,290.002,290.00-1.59%2,129,452
Jan 20, 20262,407.002,427.002,304.002,327.002,327.00-3.04%2,318,289
Jan 19, 20262,387.002,425.002,335.002,400.002,400.000.76%2,125,767
Jan 16, 20262,421.002,447.002,368.002,382.002,382.00-0.13%4,093,213
Jan 15, 20262,510.002,542.002,385.002,385.002,385.00-5.58%2,133,645
Jan 14, 20262,507.002,547.002,468.002,526.002,526.000.12%523,568
Jan 13, 20262,519.002,596.002,487.002,523.002,523.002.35%1,147,608
Jan 12, 20262,630.002,630.002,465.002,465.002,465.00-6.06%1,752,311
Jan 9, 20262,415.002,624.002,415.002,624.002,624.009.29%2,510,054
Jan 8, 20262,524.002,524.002,385.002,401.002,401.00-4.15%1,254,348
Jan 7, 20262,472.002,567.002,437.002,505.002,505.000.97%967,006
Jan 6, 20262,403.002,488.002,403.002,481.002,481.002.27%870,138
Jan 5, 20262,520.002,520.002,400.002,426.002,426.00-2.18%1,532,272
Jan 2, 20262,455.002,482.002,400.002,480.002,480.001.02%512,068
Dec 31, 20252,523.002,538.002,444.002,455.002,455.00-2.00%1,661,708
Dec 30, 20252,453.002,509.002,453.002,505.002,505.002.79%866,821
Dec 29, 20252,478.002,478.002,403.002,437.002,437.00-1.54%743,281
Dec 24, 20252,524.002,540.002,459.002,475.002,475.00-1.86%534,381
Dec 23, 20252,324.002,522.002,324.002,522.002,522.007.27%1,873,511
Dec 22, 20252,395.002,412.002,285.002,351.002,351.00-1.59%1,646,410
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