Skip to main content
logo
Sappi Limited (JSE:SAP)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,077.00
-192.00 (-8.46%)
Oct 17, 2025, 5:06 PM SAST

Sappi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20252,349.002,349.002,075.002,077.002,076.00-8.46%4,591,027
Oct 16, 20252,340.002,359.002,243.002,269.002,269.00-3.03%7,704,878
Oct 15, 20252,285.002,340.002,271.002,340.002,340.003.13%3,856,243
Oct 14, 20252,208.002,287.002,199.002,269.002,269.003.00%5,696,596
Oct 13, 20252,205.002,225.002,166.002,203.002,203.001.80%3,580,980
Oct 10, 20252,090.002,189.002,050.002,164.002,164.005.00%6,651,795
Oct 9, 20251,932.002,134.001,880.002,061.002,061.006.18%7,131,470
Oct 8, 20252,045.002,048.001,925.001,941.001,941.00-4.57%8,352,574
Oct 7, 20252,101.002,108.002,002.002,034.002,034.00-2.45%13,862,326
Oct 6, 20252,355.002,355.002,085.002,085.002,085.00-11.46%14,283,330
Oct 3, 20252,321.002,355.002,297.002,355.002,355.001.64%1,792,905
Oct 2, 20252,363.002,370.002,300.002,317.002,317.00-0.77%1,879,370
Oct 1, 20252,257.002,360.002,250.002,335.002,335.000.86%2,187,870
Sep 30, 20252,277.002,329.002,237.002,315.002,315.001.05%6,032,014
Sep 29, 20252,280.002,319.002,280.002,291.002,291.000.79%1,871,258
Sep 26, 20252,334.002,334.002,256.002,273.002,273.00-1.13%1,597,330
Sep 25, 20252,364.002,380.002,299.002,299.002,299.00-2.09%2,359,200
Sep 23, 20252,270.002,368.002,270.002,348.002,348.003.25%2,067,354
Sep 22, 20252,330.002,347.002,265.002,274.002,274.00-2.02%2,379,153
Sep 19, 20252,420.002,466.002,305.002,321.002,321.00-4.25%7,321,272
Sep 18, 20252,644.002,644.002,424.002,424.002,424.00-7.27%1,772,431
Sep 17, 20252,630.002,722.002,604.002,614.002,614.00-2.39%1,378,082
Sep 16, 20252,750.002,781.002,638.002,678.002,678.00-1.14%1,528,820
Sep 15, 20252,710.002,780.002,702.002,709.002,709.000.26%749,115
Sep 12, 20252,750.002,794.002,702.002,702.002,702.00-2.45%685,442
Sep 11, 20252,750.002,788.002,740.002,770.002,770.000.62%624,164
Sep 10, 20252,950.002,950.002,752.002,753.002,753.00-3.00%602,529
Sep 9, 20252,883.002,925.002,838.002,838.002,838.00-1.56%2,722,759
Sep 8, 20252,910.002,966.002,883.002,883.002,883.00-1.77%685,850
Sep 5, 20252,992.003,016.002,935.002,935.002,935.00-2.07%1,354,410
Sep 4, 20253,007.003,095.002,975.002,997.002,997.00-0.93%2,025,593
Sep 3, 20253,100.003,100.002,920.003,025.003,025.001.85%2,840,031
Sep 2, 20253,100.003,100.002,942.002,970.002,970.00-2.53%2,316,519
Sep 1, 20252,876.003,080.002,876.003,047.003,047.004.85%2,430,004
Aug 29, 20252,900.002,965.002,900.002,906.002,906.00-1.39%3,407,100
Aug 28, 20252,880.002,985.002,880.002,947.002,947.002.40%1,072,887
Aug 27, 20252,929.002,943.002,867.002,878.002,878.00-1.44%3,001,832
Aug 26, 20252,939.002,974.002,912.002,920.002,920.00-0.14%3,609,409
Aug 25, 20252,885.002,946.002,885.002,924.002,924.001.32%1,807,342
Aug 22, 20252,805.002,904.002,805.002,886.002,886.002.85%1,343,653
Aug 21, 20252,786.002,833.002,786.002,806.002,806.000.11%1,469,657
Aug 20, 20252,752.002,847.002,752.002,803.002,803.00-0.88%875,457
Aug 19, 20252,844.002,849.002,696.002,828.002,828.003.63%1,253,279
Aug 18, 20252,916.002,916.002,727.002,729.002,729.00-4.28%909,723
Aug 15, 20252,816.002,913.002,816.002,851.002,851.000.18%1,530,027
Aug 14, 20252,801.002,871.002,801.002,846.002,846.00-0.77%1,232,005
Aug 13, 20252,826.002,878.002,823.002,868.002,868.00-0.83%1,902,610
Aug 12, 20252,782.002,920.002,782.002,892.002,892.003.14%2,174,822
Aug 11, 20252,850.002,915.002,789.002,804.002,804.00-1.23%2,350,494
Aug 8, 20252,700.002,875.002,648.002,839.002,839.006.29%3,979,572