Sappi Limited (SPPJY)
OTCMKTS
· Delayed Price · Currency is USD
1.910
+0.110 (6.11%)
May 15, 2025, 4:00 PM EDT
Sappi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| May 13, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 40 |
| May 12, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.86% | 482 |
| May 9, 2025 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | 10.06% | 7,168 |
| May 8, 2025 | 1.94 | 2.00 | 1.59 | 1.59 | 1.59 | -12.15% | 9,402 |
| May 7, 2025 | 1.89 | 1.91 | 1.81 | 1.81 | 1.81 | -6.70% | 1,643 |
| May 6, 2025 | 1.80 | 1.94 | 1.80 | 1.94 | 1.94 | -6.73% | 263 |
| May 5, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| May 2, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 25 |
| May 1, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 43 |
| Apr 30, 2025 | 2.23 | 2.23 | 1.95 | 2.08 | 2.08 | 1.46% | 5,002 |
| Apr 29, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Apr 28, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 53 |
| Apr 25, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 37 |
| Apr 24, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 2 |
| Apr 23, 2025 | 1.95 | 2.05 | 1.95 | 2.05 | 2.05 | 7.33% | 2,825 |
| Apr 22, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 12.35% | 7,082 |
| Apr 21, 2025 | 1.93 | 1.93 | 1.70 | 1.70 | 1.70 | -16.05% | 485 |
| Apr 17, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | 48 |
| Apr 16, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | 72 |
| Apr 15, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 7.43% | 263 |
| Apr 14, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.79% | 183 |
| Apr 11, 2025 | 1.67 | 2.00 | 1.67 | 1.90 | 1.90 | -1.04% | 6,367 |
| Apr 10, 2025 | 1.85 | 1.92 | 1.85 | 1.92 | 1.92 | -1.54% | 614 |
| Apr 9, 2025 | 1.78 | 1.95 | 1.78 | 1.95 | 1.95 | 12.72% | 2,086 |
| Apr 8, 2025 | 1.78 | 1.81 | 1.73 | 1.73 | 1.73 | 1.76% | 17,627 |
| Apr 7, 2025 | 1.74 | 1.78 | 1.70 | 1.70 | 1.70 | -2.30% | 6,763 |
| Apr 4, 2025 | 1.76 | 1.82 | 1.73 | 1.74 | 1.74 | -11.90% | 20,278 |
| Apr 3, 2025 | 1.90 | 1.98 | 1.90 | 1.98 | 1.98 | -3.66% | 1,270 |
| Apr 2, 2025 | 2.03 | 2.05 | 2.03 | 2.05 | 2.05 | -1.44% | 2,704 |
| Apr 1, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 53 |
| Mar 31, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 6,583 |
| Mar 28, 2025 | 2.14 | 2.14 | 2.08 | 2.08 | 2.08 | -7.56% | 3,552 |
| Mar 27, 2025 | 2.15 | 2.25 | 2.15 | 2.25 | 2.25 | 1.35% | 587 |
| Mar 26, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -5.53% | 2,902 |
| Mar 25, 2025 | 2.25 | 2.35 | 2.25 | 2.35 | 2.35 | -2.08% | 1,582 |
| Mar 24, 2025 | 2.26 | 2.40 | 2.25 | 2.40 | 2.40 | -4.00% | 4,501 |
| Mar 21, 2025 | 2.38 | 2.50 | 2.38 | 2.50 | 2.50 | - | 4,057 |
| Mar 20, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 2.46% | 159 |
| Mar 19, 2025 | 2.55 | 2.55 | 2.28 | 2.44 | 2.44 | 1.67% | 1,820 |
| Mar 18, 2025 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | - | 3,365 |
| Mar 17, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 1.69% | 597 |
| Mar 14, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Mar 13, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 32 |
| Mar 12, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Mar 11, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Mar 10, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 1.07% | 750 |
| Mar 7, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Mar 6, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | 62 |
| Mar 5, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | 72 |