Sappi Limited (JSE:SAP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,180.00
-40.00 (-3.28%)
Jun 8, 2026, 12:06 PM SAST
Sappi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,193.00 | 1,237.00 | 1,175.00 | 1,220.00 | 1,220.00 | 2.01% | 7,365,995 |
| Jun 4, 2026 | 1,213.00 | 1,229.00 | 1,186.00 | 1,196.00 | 1,196.00 | -1.56% | 4,457,046 |
| Jun 3, 2026 | 1,227.00 | 1,229.00 | 1,196.00 | 1,215.00 | 1,215.00 | -0.98% | 2,925,957 |
| Jun 2, 2026 | 1,190.00 | 1,231.00 | 1,171.00 | 1,227.00 | 1,227.00 | 2.76% | 2,953,111 |
| Jun 1, 2026 | 1,240.00 | 1,240.00 | 1,193.00 | 1,194.00 | 1,194.00 | -3.71% | 3,370,799 |
| May 29, 2026 | 1,350.00 | 1,350.00 | 1,240.00 | 1,240.00 | 1,240.00 | -5.99% | 3,937,253 |
| May 28, 2026 | 1,290.00 | 1,358.00 | 1,287.00 | 1,319.00 | 1,319.00 | 4.02% | 3,922,302 |
| May 27, 2026 | 1,283.00 | 1,284.00 | 1,237.00 | 1,268.00 | 1,268.00 | 1.44% | 2,000,843 |
| May 26, 2026 | 1,226.00 | 1,273.00 | 1,218.00 | 1,250.00 | 1,250.00 | 1.96% | 3,550,803 |
| May 25, 2026 | 1,271.00 | 1,271.00 | 1,226.00 | 1,226.00 | 1,226.00 | -0.33% | 3,492,292 |
| May 22, 2026 | 1,346.00 | 1,378.00 | 1,230.00 | 1,230.00 | 1,230.00 | -8.55% | 5,205,205 |
| May 21, 2026 | 1,370.00 | 1,423.00 | 1,340.00 | 1,345.00 | 1,345.00 | -8.13% | 5,133,950 |
| May 20, 2026 | 1,458.00 | 1,473.00 | 1,446.00 | 1,464.00 | 1,464.00 | 0.97% | 1,052,453 |
| May 19, 2026 | 1,488.00 | 1,512.00 | 1,440.00 | 1,450.00 | 1,450.00 | -2.82% | 1,970,483 |
| May 18, 2026 | 1,501.00 | 1,519.00 | 1,463.00 | 1,492.00 | 1,492.00 | 0.40% | 914,736 |
| 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 |