Sappi Limited (JSE:SAP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,100.00
-65.00 (-5.58%)
Jul 20, 2026, 5:06 PM SAST
Sappi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,165.00 | 1,165.00 | 1,098.00 | 1,100.00 | - | -5.58% | 1,669,704 |
| 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 |
| Jul 9, 2026 | 900.00 | 1,066.00 | 885.00 | 1,033.00 | 1,033.00 | 14.78% | 5,098,161 |
| Jul 8, 2026 | 890.00 | 906.00 | 864.00 | 900.00 | 900.00 | -1.21% | 2,316,893 |
| Jul 7, 2026 | 930.00 | 934.00 | 892.00 | 911.00 | 911.00 | -2.15% | 1,646,194 |
| Jul 6, 2026 | 931.00 | 965.00 | 918.00 | 931.00 | 931.00 | -2.92% | 1,518,942 |
| Jul 3, 2026 | 986.00 | 986.00 | 948.00 | 959.00 | 959.00 | -0.83% | 895,084 |
| Jul 2, 2026 | 895.00 | 986.00 | 895.00 | 967.00 | 967.00 | 5.34% | 3,099,235 |
| Jul 1, 2026 | 912.00 | 937.00 | 888.00 | 918.00 | 918.00 | -1.50% | 5,608,513 |
| Jun 30, 2026 | 936.00 | 936.00 | 907.00 | 932.00 | 932.00 | - | 4,533,614 |
| Jun 29, 2026 | 931.00 | 975.00 | 931.00 | 932.00 | 932.00 | 0.11% | 2,914,694 |
| Jun 26, 2026 | 1,011.00 | 1,011.00 | 931.00 | 931.00 | 931.00 | -6.81% | 3,649,362 |
| Jun 25, 2026 | 999.00 | 1,035.00 | 992.00 | 999.00 | 999.00 | -0.70% | 4,234,350 |
| Jun 24, 2026 | 1,039.00 | 1,040.00 | 1,000.00 | 1,006.00 | 1,006.00 | -2.24% | 3,740,879 |
| Jun 23, 2026 | 1,040.00 | 1,048.00 | 1,023.00 | 1,029.00 | 1,029.00 | -2.00% | 2,503,119 |
| Jun 22, 2026 | 1,113.00 | 1,113.00 | 1,035.00 | 1,050.00 | 1,050.00 | -4.46% | 4,726,528 |
| Jun 19, 2026 | 1,130.00 | 1,170.00 | 1,083.00 | 1,099.00 | 1,099.00 | -1.88% | 7,484,268 |
| Jun 18, 2026 | 1,096.00 | 1,125.00 | 1,080.00 | 1,120.00 | 1,120.00 | 1.45% | 4,633,464 |
| Jun 17, 2026 | 1,155.00 | 1,157.00 | 1,035.00 | 1,104.00 | 1,104.00 | -4.75% | 7,799,100 |
| Jun 15, 2026 | 1,120.00 | 1,172.00 | 1,112.00 | 1,159.00 | 1,159.00 | 5.36% | 5,205,904 |
| Jun 12, 2026 | 1,128.00 | 1,128.00 | 1,083.00 | 1,100.00 | 1,100.00 | 0.18% | 3,087,228 |
| Jun 11, 2026 | 1,104.00 | 1,111.00 | 1,078.00 | 1,098.00 | 1,098.00 | -0.54% | 3,525,838 |
| Jun 10, 2026 | 1,130.00 | 1,148.00 | 1,101.00 | 1,104.00 | 1,104.00 | -2.73% | 5,556,219 |
| Jun 9, 2026 | 1,141.00 | 1,171.00 | 1,135.00 | 1,135.00 | 1,135.00 | -0.53% | 6,121,927 |
| Jun 8, 2026 | 1,225.00 | 1,225.00 | 1,141.00 | 1,141.00 | 1,141.00 | -6.48% | 4,327,403 |
| 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 |