Sappi Limited (JSE:SAP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,181.00
+6.00 (0.51%)
Nov 3, 2026, 5:00 PM SAST
Sappi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1,201.00 | 1,216.00 | 1,152.00 | 1,181.00 | 1,181.00 | 0.51% | 1,973,650 |
| Nov 2, 2026 | 1,189.00 | 1,199.00 | 1,154.00 | 1,175.00 | 1,175.00 | -0.68% | 821,266 |
| Oct 30, 2026 | 1,131.00 | 1,204.00 | 1,131.00 | 1,183.00 | 1,183.00 | 0.42% | 1,981,863 |
| Oct 29, 2026 | 1,179.00 | 1,179.00 | 1,138.00 | 1,178.00 | 1,178.00 | 1.55% | 952,059 |
| Oct 28, 2026 | 1,229.00 | 1,229.00 | 1,160.00 | 1,160.00 | 1,160.00 | -4.37% | 620,935 |
| Oct 27, 2026 | 1,197.00 | 1,223.00 | 1,154.00 | 1,213.00 | 1,213.00 | 1.59% | 2,452,223 |
| Oct 26, 2026 | 1,103.00 | 1,194.00 | 1,103.00 | 1,194.00 | 1,194.00 | 3.83% | 1,905,959 |
| Oct 23, 2026 | 1,140.00 | 1,156.00 | 1,103.00 | 1,150.00 | 1,150.00 | -0.26% | 2,039,160 |
| Oct 22, 2026 | 1,161.00 | 1,200.00 | 1,144.00 | 1,153.00 | 1,153.00 | -1.71% | 1,216,508 |
| Oct 21, 2026 | 1,200.00 | 1,222.00 | 1,161.00 | 1,173.00 | 1,173.00 | -2.66% | 1,421,628 |
| Oct 20, 2026 | 1,224.00 | 1,230.00 | 1,201.00 | 1,205.00 | 1,205.00 | -0.50% | 1,853,153 |
| Oct 19, 2026 | 1,235.00 | 1,248.00 | 1,192.00 | 1,211.00 | 1,211.00 | -1.54% | 3,547,241 |
| Oct 16, 2026 | 1,300.00 | 1,301.00 | 1,230.00 | 1,230.00 | 1,230.00 | -5.31% | 843,084 |
| Oct 15, 2026 | 1,303.00 | 1,303.00 | 1,237.00 | 1,299.00 | 1,299.00 | 0.62% | 1,053,393 |
| Oct 14, 2026 | 1,310.00 | 1,339.00 | 1,280.00 | 1,291.00 | 1,291.00 | 1.10% | 1,637,355 |
| Oct 13, 2026 | 1,263.00 | 1,297.00 | 1,263.00 | 1,277.00 | 1,277.00 | -0.08% | 812,334 |
| Oct 12, 2026 | 1,310.00 | 1,310.00 | 1,255.00 | 1,278.00 | 1,278.00 | -0.93% | 737,072 |
| Oct 9, 2026 | 1,235.00 | 1,300.00 | 1,235.00 | 1,290.00 | 1,290.00 | 3.53% | 1,362,393 |
| Oct 8, 2026 | 1,313.00 | 1,313.00 | 1,246.00 | 1,246.00 | 1,246.00 | -3.78% | 1,175,900 |
| Oct 7, 2026 | 1,313.00 | 1,313.00 | 1,269.00 | 1,295.00 | 1,295.00 | -1.22% | 1,296,563 |
| Oct 6, 2026 | 1,221.00 | 1,311.00 | 1,221.00 | 1,311.00 | 1,311.00 | 7.20% | 2,387,985 |
| Oct 5, 2026 | 1,238.00 | 1,258.00 | 1,223.00 | 1,223.00 | 1,223.00 | -2.08% | 852,269 |
| Oct 2, 2026 | 1,236.00 | 1,250.00 | 1,220.00 | 1,249.00 | 1,249.00 | - | 1,079,051 |
| Oct 1, 2026 | 1,258.00 | 1,299.00 | 1,231.00 | 1,249.00 | 1,249.00 | -0.72% | 3,552,921 |
| Sep 30, 2026 | 1,305.00 | 1,305.00 | 1,241.00 | 1,258.00 | 1,258.00 | -1.87% | 1,756,170 |
| Sep 29, 2026 | 1,250.00 | 1,282.00 | 1,223.00 | 1,282.00 | 1,282.00 | 4.14% | 1,467,485 |
| Sep 28, 2026 | 1,274.00 | 1,274.00 | 1,230.00 | 1,231.00 | 1,231.00 | -0.24% | 516,340 |
| Sep 25, 2026 | 1,284.00 | 1,286.00 | 1,233.00 | 1,234.00 | 1,234.00 | -3.59% | 1,014,047 |
| Sep 23, 2026 | 1,250.00 | 1,293.00 | 1,233.00 | 1,280.00 | 1,280.00 | -0.70% | 1,803,718 |
| Sep 22, 2026 | 1,274.00 | 1,292.00 | 1,224.00 | 1,289.00 | 1,289.00 | 4.12% | 1,632,831 |
| Sep 21, 2026 | 1,280.00 | 1,304.00 | 1,220.00 | 1,238.00 | 1,238.00 | -6.71% | 2,807,103 |
| Sep 18, 2026 | 1,364.00 | 1,364.00 | 1,295.00 | 1,327.00 | 1,327.00 | 0.53% | 6,390,700 |
| Sep 17, 2026 | 1,360.00 | 1,368.00 | 1,314.00 | 1,320.00 | 1,320.00 | -2.22% | 1,510,126 |
| Sep 16, 2026 | 1,328.00 | 1,350.00 | 1,305.00 | 1,350.00 | 1,350.00 | 3.45% | 1,796,163 |
| Sep 15, 2026 | 1,293.00 | 1,305.00 | 1,258.00 | 1,305.00 | 1,305.00 | 1.95% | 4,141,148 |
| Sep 14, 2026 | 1,328.00 | 1,354.00 | 1,262.00 | 1,280.00 | 1,280.00 | -1.01% | 2,756,434 |
| Sep 11, 2026 | 1,328.00 | 1,328.00 | 1,257.00 | 1,293.00 | 1,293.00 | -1.60% | 2,078,701 |
| Sep 10, 2026 | 1,310.00 | 1,340.00 | 1,302.00 | 1,314.00 | 1,314.00 | -0.38% | 1,368,337 |
| Sep 9, 2026 | 1,314.00 | 1,357.00 | 1,308.00 | 1,319.00 | 1,319.00 | -2.15% | 1,797,655 |
| Sep 8, 2026 | 1,325.00 | 1,384.00 | 1,310.00 | 1,348.00 | 1,348.00 | 1.35% | 1,914,996 |
| Sep 7, 2026 | 1,407.00 | 1,407.00 | 1,330.00 | 1,330.00 | 1,330.00 | -2.21% | 678,081 |
| Sep 4, 2026 | 1,366.00 | 1,380.00 | 1,336.00 | 1,360.00 | 1,360.00 | 0.22% | 2,437,964 |
| Sep 3, 2026 | 1,449.00 | 1,449.00 | 1,357.00 | 1,357.00 | 1,357.00 | -2.44% | 1,652,428 |
| Sep 2, 2026 | 1,400.00 | 1,451.00 | 1,390.00 | 1,391.00 | 1,391.00 | 0.07% | 2,889,045 |
| Sep 1, 2026 | 1,502.00 | 1,511.00 | 1,390.00 | 1,390.00 | 1,390.00 | -5.95% | 2,489,985 |
| Aug 31, 2026 | 1,470.00 | 1,500.00 | 1,452.00 | 1,478.00 | 1,478.00 | 2.14% | 23,861,044 |
| Aug 28, 2026 | 1,439.00 | 1,460.00 | 1,422.00 | 1,447.00 | 1,447.00 | 2.62% | 2,139,936 |
| Aug 27, 2026 | 1,515.00 | 1,515.00 | 1,370.00 | 1,410.00 | 1,410.00 | -2.08% | 6,181,546 |
| Aug 26, 2026 | 1,515.00 | 1,515.00 | 1,434.00 | 1,440.00 | 1,440.00 | -1.50% | 2,771,640 |
| Aug 25, 2026 | 1,509.00 | 1,543.00 | 1,462.00 | 1,462.00 | 1,462.00 | -3.11% | 2,565,315 |