Sappi Limited (JSE:SAP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,486.00
-62.00 (-4.01%)
May 15, 2026, 5:00 PM SAST
Sappi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,544.00 | 1,544.00 | 1,423.00 | 1,486.00 | 1,486.00 | -4.01% | 4,165,553 |
| May 14, 2026 | 1,550.00 | 1,560.00 | 1,516.00 | 1,548.00 | 1,548.00 | 2.58% | 1,009,635 |
| May 13, 2026 | 1,559.00 | 1,559.00 | 1,486.00 | 1,509.00 | 1,509.00 | -2.52% | 1,920,670 |
| May 12, 2026 | 1,525.00 | 1,555.00 | 1,487.00 | 1,548.00 | 1,548.00 | 2.58% | 3,508,814 |
| May 11, 2026 | 1,486.00 | 1,548.00 | 1,456.00 | 1,509.00 | 1,509.00 | 2.65% | 2,234,890 |
| May 8, 2026 | 1,425.00 | 1,478.00 | 1,390.00 | 1,470.00 | 1,470.00 | 3.89% | 3,316,976 |
| May 7, 2026 | 1,504.00 | 1,530.00 | 1,373.00 | 1,415.00 | 1,415.00 | -13.19% | 10,146,020 |
| May 6, 2026 | 1,588.00 | 1,661.00 | 1,588.00 | 1,630.00 | 1,630.00 | 1.56% | 2,213,041 |
| May 5, 2026 | 1,675.00 | 1,675.00 | 1,580.00 | 1,605.00 | 1,605.00 | -2.85% | 4,307,674 |
| May 4, 2026 | 1,581.00 | 1,699.00 | 1,581.00 | 1,652.00 | 1,652.00 | 2.61% | 1,683,116 |
| Apr 30, 2026 | 1,567.00 | 1,642.00 | 1,567.00 | 1,610.00 | 1,610.00 | 1.83% | 2,747,921 |
| Apr 29, 2026 | 1,555.00 | 1,591.00 | 1,545.00 | 1,581.00 | 1,581.00 | 2.40% | 837,300 |
| Apr 28, 2026 | 1,628.00 | 1,628.00 | 1,544.00 | 1,544.00 | 1,544.00 | -3.62% | 1,416,079 |
| Apr 24, 2026 | 1,580.00 | 1,626.00 | 1,540.00 | 1,602.00 | 1,602.00 | 1.01% | 1,397,790 |
| Apr 23, 2026 | 1,660.00 | 1,663.00 | 1,586.00 | 1,586.00 | 1,586.00 | -4.74% | 4,460,336 |
| Apr 22, 2026 | 1,785.00 | 1,796.00 | 1,665.00 | 1,665.00 | 1,665.00 | -5.67% | 3,488,050 |
| Apr 21, 2026 | 1,840.00 | 1,840.00 | 1,765.00 | 1,765.00 | 1,765.00 | -2.92% | 744,136 |
| Apr 20, 2026 | 1,797.00 | 1,861.00 | 1,758.00 | 1,818.00 | 1,818.00 | 1.17% | 1,731,303 |
| Apr 17, 2026 | 1,747.00 | 1,810.00 | 1,744.00 | 1,797.00 | 1,797.00 | 3.45% | 1,031,962 |
| Apr 16, 2026 | 1,793.00 | 1,802.00 | 1,737.00 | 1,737.00 | 1,737.00 | -3.12% | 1,150,047 |
| Apr 15, 2026 | 1,807.00 | 1,820.00 | 1,768.00 | 1,793.00 | 1,793.00 | - | 1,131,085 |
| Apr 14, 2026 | 1,771.00 | 1,826.00 | 1,768.00 | 1,793.00 | 1,793.00 | 2.46% | 1,505,210 |
| Apr 13, 2026 | 1,720.00 | 1,807.00 | 1,682.00 | 1,750.00 | 1,750.00 | 3.67% | 3,044,433 |
| Apr 10, 2026 | 1,691.00 | 1,698.00 | 1,644.00 | 1,688.00 | 1,688.00 | 2.12% | 636,004 |
| Apr 9, 2026 | 1,686.00 | 1,695.00 | 1,643.00 | 1,653.00 | 1,653.00 | -2.42% | 1,058,561 |
| Apr 8, 2026 | 1,655.00 | 1,754.00 | 1,655.00 | 1,694.00 | 1,694.00 | 1.74% | 1,305,785 |
| Apr 7, 2026 | 1,704.00 | 1,726.00 | 1,658.00 | 1,665.00 | 1,665.00 | -2.29% | 1,488,542 |
| Apr 2, 2026 | 1,670.00 | 1,708.00 | 1,635.00 | 1,704.00 | 1,704.00 | 2.04% | 1,834,449 |
| Apr 1, 2026 | 1,723.00 | 1,743.00 | 1,646.00 | 1,670.00 | 1,670.00 | -1.01% | 1,543,704 |
| Mar 31, 2026 | 1,684.00 | 1,734.00 | 1,682.00 | 1,687.00 | 1,687.00 | 0.30% | 1,815,612 |
| Mar 30, 2026 | 1,685.00 | 1,719.00 | 1,650.00 | 1,682.00 | 1,682.00 | 0.12% | 1,425,876 |
| Mar 27, 2026 | 1,768.00 | 1,768.00 | 1,650.00 | 1,680.00 | 1,680.00 | -1.75% | 1,587,693 |
| Mar 26, 2026 | 1,790.00 | 1,790.00 | 1,695.00 | 1,710.00 | 1,710.00 | -2.12% | 1,468,172 |
| Mar 25, 2026 | 1,685.00 | 1,787.00 | 1,673.00 | 1,747.00 | 1,747.00 | 4.05% | 1,424,913 |
| Mar 24, 2026 | 1,641.00 | 1,726.00 | 1,641.00 | 1,679.00 | 1,679.00 | -2.55% | 1,805,790 |
| Mar 23, 2026 | 1,763.00 | 1,765.00 | 1,621.00 | 1,723.00 | 1,723.00 | -2.21% | 3,464,268 |
| Mar 20, 2026 | 1,841.00 | 1,870.00 | 1,741.00 | 1,762.00 | 1,762.00 | -4.34% | 4,616,976 |
| Mar 19, 2026 | 1,850.00 | 1,866.00 | 1,748.00 | 1,842.00 | 1,842.00 | 1.66% | 4,682,341 |
| Mar 18, 2026 | 1,744.00 | 1,835.00 | 1,711.00 | 1,812.00 | 1,812.00 | 4.14% | 2,341,840 |
| Mar 17, 2026 | 1,729.00 | 1,768.00 | 1,697.00 | 1,740.00 | 1,740.00 | 2.35% | 3,664,811 |
| Mar 16, 2026 | 1,706.00 | 1,739.00 | 1,693.00 | 1,700.00 | 1,700.00 | -0.35% | 3,580,061 |
| Mar 13, 2026 | 1,655.00 | 1,708.00 | 1,645.00 | 1,706.00 | 1,706.00 | 1.31% | 2,336,004 |
| Mar 12, 2026 | 1,655.00 | 1,707.00 | 1,627.00 | 1,684.00 | 1,684.00 | 1.14% | 2,664,280 |
| Mar 11, 2026 | 1,749.00 | 1,762.00 | 1,661.00 | 1,665.00 | 1,665.00 | -3.59% | 2,795,247 |
| Mar 10, 2026 | 1,620.00 | 1,750.00 | 1,620.00 | 1,727.00 | 1,727.00 | 6.93% | 4,901,624 |
| Mar 9, 2026 | 1,540.00 | 1,651.00 | 1,500.00 | 1,615.00 | 1,615.00 | 3.13% | 3,918,972 |
| Mar 6, 2026 | 1,602.00 | 1,636.00 | 1,564.00 | 1,566.00 | 1,566.00 | -3.57% | 2,067,439 |
| Mar 5, 2026 | 1,606.00 | 1,661.00 | 1,606.00 | 1,624.00 | 1,624.00 | 1.12% | 1,007,110 |
| Mar 4, 2026 | 1,644.00 | 1,644.00 | 1,575.00 | 1,606.00 | 1,606.00 | 1.26% | 2,140,482 |
| Mar 3, 2026 | 1,728.00 | 1,728.00 | 1,586.00 | 1,586.00 | 1,586.00 | -6.32% | 3,598,540 |