Sappi Limited (JSE:SAP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,602.00
+16.00 (1.01%)
Apr 24, 2026, 5:00 PM SAST
Sappi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 1,695.00 | 1,719.00 | 1,663.00 | 1,693.00 | 1,693.00 | -0.12% | 1,832,075 |
| Feb 27, 2026 | 1,641.00 | 1,727.00 | 1,633.00 | 1,695.00 | 1,695.00 | 3.54% | 2,631,733 |
| Feb 26, 2026 | 1,672.00 | 1,693.00 | 1,637.00 | 1,637.00 | 1,637.00 | -2.03% | 2,592,584 |
| Feb 25, 2026 | 1,716.00 | 1,725.00 | 1,656.00 | 1,671.00 | 1,671.00 | -2.34% | 3,597,697 |
| Feb 24, 2026 | 1,730.00 | 1,776.00 | 1,711.00 | 1,711.00 | 1,711.00 | -3.06% | 1,944,032 |
| Feb 23, 2026 | 1,794.00 | 1,823.00 | 1,750.00 | 1,765.00 | 1,765.00 | -1.40% | 2,330,053 |
| Feb 20, 2026 | 1,681.00 | 1,792.00 | 1,681.00 | 1,790.00 | 1,790.00 | 4.37% | 2,597,759 |
| Feb 19, 2026 | 1,661.00 | 1,715.00 | 1,640.00 | 1,715.00 | 1,715.00 | 2.88% | 2,131,634 |
| Feb 18, 2026 | 1,656.00 | 1,700.00 | 1,636.00 | 1,667.00 | 1,667.00 | 0.66% | 1,355,974 |
| Feb 17, 2026 | 1,714.00 | 1,725.00 | 1,632.00 | 1,656.00 | 1,656.00 | -3.61% | 3,156,891 |
| Feb 16, 2026 | 1,766.00 | 1,804.00 | 1,718.00 | 1,718.00 | 1,718.00 | -1.88% | 1,020,768 |
| Feb 13, 2026 | 1,725.00 | 1,782.00 | 1,694.00 | 1,751.00 | 1,751.00 | 2.04% | 1,889,734 |
| Feb 12, 2026 | 1,739.00 | 1,752.00 | 1,707.00 | 1,716.00 | 1,716.00 | -1.10% | 1,961,818 |