Skip to main content
logo
Sappi Limited (JSE:SAP)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,231.00
-2.00 (-0.09%)
At close: Nov 28, 2025

Sappi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 27, 20252,396.002,396.002,318.002,360.002,360.00-0.08%6,414,517
Oct 24, 20252,310.002,391.002,268.002,362.002,362.002.70%1,948,296
Oct 23, 20252,250.002,300.002,232.002,300.002,300.002.77%1,496,613
Oct 22, 20252,194.002,263.002,153.002,238.002,238.004.00%2,820,612
Oct 21, 20252,247.002,247.002,141.002,152.002,152.00-1.33%2,876,131
Oct 20, 20252,077.002,259.002,077.002,181.002,181.005.01%4,130,200
Oct 17, 20252,349.002,349.002,075.002,077.002,077.00-8.50%4,591,027
Oct 16, 20252,340.002,359.002,243.002,270.002,270.00-2.99%7,704,878
Oct 15, 20252,285.002,340.002,271.002,340.002,340.003.08%3,856,243
Oct 14, 20252,208.002,287.002,199.002,270.002,270.003.13%5,696,596
Oct 13, 20252,205.002,225.002,166.002,201.002,201.001.66%3,580,980
Oct 10, 20252,090.002,189.002,050.002,165.002,165.005.10%6,651,795
Oct 9, 20251,932.002,134.001,880.002,060.002,060.006.19%7,131,470
Oct 8, 20252,045.002,048.001,925.001,940.001,940.00-4.57%8,352,574
Oct 7, 20252,101.002,108.002,002.002,033.002,033.00-2.49%13,862,320
Oct 6, 20252,355.002,355.002,085.002,085.002,085.00-11.46%14,153,330
Oct 3, 20252,321.002,355.002,297.002,355.002,355.001.73%1,792,905
Oct 2, 20252,363.002,370.002,300.002,315.002,315.00-0.77%1,879,370
Oct 1, 20252,257.002,360.002,250.002,333.002,333.000.91%2,187,870
Sep 30, 20252,277.002,329.002,237.002,312.002,312.001.00%6,032,014
Sep 29, 20252,280.002,319.002,280.002,289.002,289.000.57%1,871,258
Sep 26, 20252,334.002,334.002,256.002,276.002,276.00-1.00%1,597,330
Sep 25, 20252,364.002,380.002,299.002,299.002,299.00-2.00%2,359,200
Sep 23, 20252,270.002,368.002,270.002,346.002,346.003.26%2,067,354
Sep 22, 20252,330.002,347.002,265.002,272.002,272.00-2.20%2,379,153
Sep 19, 20252,420.002,466.002,305.002,323.002,323.00-4.17%7,321,272