Sappi Limited (JSE:SAP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,327.00
+7.00 (0.53%)
Sep 18, 2026, 5:00 PM SAST
Sappi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 1,610.00 | 1,610.00 | 1,506.00 | 1,509.00 | 1,509.00 | -4.31% | 4,310,890 |
| Aug 21, 2026 | 1,570.00 | 1,621.00 | 1,565.00 | 1,577.00 | 1,577.00 | 0.51% | 5,535,449 |
| Aug 20, 2026 | 1,486.00 | 1,569.00 | 1,467.00 | 1,569.00 | 1,569.00 | 6.23% | 4,937,083 |
| Aug 19, 2026 | 1,388.00 | 1,481.00 | 1,388.00 | 1,477.00 | 1,477.00 | 4.46% | 4,014,478 |
| Aug 18, 2026 | 1,440.00 | 1,440.00 | 1,394.00 | 1,414.00 | 1,414.00 | -1.33% | 2,435,798 |
| Aug 17, 2026 | 1,440.00 | 1,440.00 | 1,405.00 | 1,433.00 | 1,433.00 | 0.77% | 1,839,107 |
| Aug 14, 2026 | 1,405.00 | 1,437.00 | 1,349.00 | 1,422.00 | 1,422.00 | 2.89% | 6,257,121 |
| Aug 13, 2026 | 1,448.00 | 1,468.00 | 1,365.00 | 1,382.00 | 1,382.00 | -6.37% | 6,013,966 |
| Aug 12, 2026 | 1,507.00 | 1,527.00 | 1,456.00 | 1,476.00 | 1,476.00 | 0.96% | 4,835,397 |
| Aug 11, 2026 | 1,530.00 | 1,544.00 | 1,453.00 | 1,462.00 | 1,462.00 | -4.38% | 7,147,891 |
| Aug 7, 2026 | 1,407.00 | 1,529.00 | 1,401.00 | 1,529.00 | 1,529.00 | 8.67% | 8,708,202 |
| Aug 6, 2026 | 1,312.00 | 1,429.00 | 1,299.00 | 1,407.00 | 1,407.00 | 12.56% | 21,315,762 |
| Aug 5, 2026 | 1,265.00 | 1,292.00 | 1,229.00 | 1,250.00 | 1,250.00 | -0.48% | 8,045,611 |
| Aug 4, 2026 | 1,200.00 | 1,278.00 | 1,200.00 | 1,256.00 | 1,256.00 | 1.95% | 4,197,038 |
| Aug 3, 2026 | 1,199.00 | 1,259.00 | 1,199.00 | 1,232.00 | 1,232.00 | 3.70% | 5,831,066 |
| Jul 31, 2026 | 1,190.00 | 1,200.00 | 1,170.00 | 1,188.00 | 1,188.00 | -0.17% | 791,234 |
| Jul 30, 2026 | 1,145.00 | 1,215.00 | 1,141.00 | 1,190.00 | 1,190.00 | 3.93% | 3,081,595 |
| Jul 29, 2026 | 1,140.00 | 1,165.00 | 1,121.00 | 1,145.00 | 1,145.00 | 0.79% | 1,874,371 |
| Jul 28, 2026 | 1,126.00 | 1,144.00 | 1,110.00 | 1,136.00 | 1,136.00 | 0.89% | 1,306,845 |
| Jul 27, 2026 | 1,112.00 | 1,135.00 | 1,110.00 | 1,126.00 | 1,126.00 | 2.93% | 892,222 |
| Jul 24, 2026 | 1,090.00 | 1,128.00 | 1,088.00 | 1,094.00 | 1,094.00 | -2.23% | 938,659 |
| Jul 23, 2026 | 1,128.00 | 1,140.00 | 1,081.00 | 1,119.00 | 1,119.00 | 0.63% | 1,821,842 |
| Jul 22, 2026 | 1,110.00 | 1,125.00 | 1,089.00 | 1,112.00 | 1,112.00 | 1.28% | 1,007,112 |
| Jul 21, 2026 | 1,093.00 | 1,144.00 | 1,088.00 | 1,098.00 | 1,098.00 | -0.18% | 1,676,014 |
| Jul 20, 2026 | 1,165.00 | 1,165.00 | 1,097.00 | 1,100.00 | 1,100.00 | -5.58% | 1,680,954 |
| Jul 17, 2026 | 1,110.00 | 1,174.00 | 1,101.00 | 1,165.00 | 1,165.00 | 5.05% | 2,626,633 |
| Jul 16, 2026 | 1,082.00 | 1,149.00 | 1,059.00 | 1,109.00 | 1,109.00 | 3.36% | 2,025,283 |
| Jul 15, 2026 | 1,050.00 | 1,078.00 | 1,028.00 | 1,073.00 | 1,073.00 | 2.88% | 1,934,277 |
| Jul 14, 2026 | 1,155.00 | 1,155.00 | 1,020.00 | 1,043.00 | 1,043.00 | -6.29% | 4,122,663 |
| Jul 13, 2026 | 1,114.00 | 1,151.00 | 1,096.00 | 1,113.00 | 1,113.00 | -0.09% | 2,689,318 |
| Jul 10, 2026 | 1,030.00 | 1,114.00 | 1,024.00 | 1,114.00 | 1,114.00 | 7.84% | 4,849,431 |