Skip to main content
logo
Sappi Limited (JSE:SAP)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,624.00
+223.00 (9.29%)
At close: Jan 9, 2026

Sappi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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