Skip to main content
logo
Sappi Limited (JSE:SAP)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
1,671.00
-40.00 (-2.34%)
At close: Feb 25, 2026

Sappi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 20261,716.001,725.001,656.001,671.001,671.00-2.34%3,597,697
Feb 24, 20261,730.001,776.001,711.001,711.001,711.00-3.06%1,944,032
Feb 23, 20261,794.001,823.001,750.001,765.001,765.00-1.40%2,330,053
Feb 20, 20261,681.001,792.001,681.001,790.001,790.004.37%2,597,759
Feb 19, 20261,661.001,715.001,640.001,715.001,715.002.88%2,131,634
Feb 18, 20261,656.001,700.001,636.001,667.001,667.000.66%1,355,974
Feb 17, 20261,714.001,725.001,632.001,656.001,656.00-3.61%3,156,891
Feb 16, 20261,766.001,804.001,718.001,718.001,718.00-1.88%1,020,768
Feb 13, 20261,725.001,782.001,694.001,751.001,751.002.04%1,889,734
Feb 12, 20261,739.001,752.001,707.001,716.001,716.00-1.10%1,961,818
Feb 11, 20261,784.001,796.001,709.001,735.001,735.00-3.61%6,192,731
Feb 10, 20261,786.001,827.001,768.001,800.001,800.000.45%2,420,615
Feb 9, 20261,863.001,866.001,792.001,792.001,792.00-3.97%4,267,562
Feb 6, 20261,865.001,904.001,821.001,866.001,866.000.32%2,666,143
Feb 5, 20261,970.001,971.001,808.001,860.001,860.00-4.12%6,197,892
Feb 4, 20261,900.002,039.001,756.001,940.001,940.003.63%9,683,426
Feb 3, 20261,939.001,939.001,833.001,872.001,872.00-0.05%3,619,939
Feb 2, 20261,800.001,926.001,761.001,873.001,873.004.40%4,164,086
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