Skip to main content
logo
Sappi Limited (JSE:SAP)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,935.00
-63.00 (-2.10%)
Sep 5, 2025, 5:00 PM SAST

Sappi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 7, 20252,723.002,745.002,500.002,671.002,671.00-0.96%3,848,005
Aug 6, 20252,700.002,741.002,674.002,697.002,697.001.35%2,039,639
Aug 5, 20252,656.002,681.002,625.002,661.002,661.00-0.71%1,060,723
Aug 4, 20252,750.002,762.002,655.002,680.002,680.00-2.72%1,933,559
Aug 1, 20252,750.002,782.002,681.002,755.002,755.00-0.07%3,614,751
Jul 31, 20252,799.002,803.002,713.002,757.002,757.00-2.44%8,928,955
Jul 30, 20252,854.002,863.002,795.002,826.002,826.00-0.74%4,582,971
Jul 29, 20252,899.002,921.002,841.002,847.002,847.00-1.86%2,869,606
Jul 28, 20252,912.002,942.002,882.002,901.002,901.000.38%2,132,806
Jul 25, 20252,940.002,940.002,845.002,890.002,890.00-1.67%2,420,904
Jul 24, 20252,910.002,954.002,879.002,939.002,939.002.16%3,235,062
Jul 23, 20252,802.002,888.002,801.002,877.002,877.002.79%1,986,963
Jul 22, 20252,845.002,875.002,792.002,799.002,799.00-1.89%4,861,041
Jul 21, 20252,900.003,009.002,834.002,853.002,853.00-2.03%2,307,898
Jul 18, 20252,976.002,976.002,903.002,912.002,912.00-1.56%3,593,685
Jul 17, 20252,968.002,969.002,889.002,958.002,958.000.03%988,273
Jul 16, 20252,887.002,957.002,862.002,957.002,957.003.00%430,076
Jul 15, 20252,844.002,887.002,841.002,871.002,871.000.84%823,494
Jul 14, 20252,922.002,940.002,845.002,847.002,847.00-2.40%1,733,461
Jul 11, 20252,950.002,950.002,864.002,917.002,917.00-0.55%2,239,122
Jul 10, 20252,930.002,989.002,852.002,933.002,933.002.80%1,678,741
Jul 9, 20252,918.002,938.002,821.002,853.002,853.00-1.76%2,185,108
Jul 8, 20252,882.002,915.002,847.002,904.002,904.002.51%1,744,752
Jul 7, 20252,916.002,956.002,822.002,833.002,833.00-2.78%1,680,666
Jul 4, 20253,017.003,017.002,890.002,914.002,914.00-3.45%4,864,031
Jul 3, 20253,002.003,072.003,000.003,018.003,018.000.50%1,890,448
Jul 2, 20252,950.003,016.002,903.003,003.003,003.001.76%1,834,424
Jul 1, 20252,979.003,008.002,940.002,951.002,951.00-0.81%1,130,496
Jun 30, 20252,990.003,046.002,945.002,975.002,975.00-0.90%2,794,589