Sappi Limited (SPPJY)
OTCMKTS · Delayed Price · Currency is USD
1.530
-0.010 (-0.65%)
Dec 24, 2025, 12:59 PM EST
Sappi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | 125 |
| Dec 23, 2025 | 1.50 | 1.56 | 1.40 | 1.54 | 1.54 | 10.79% | 26,776 |
| Dec 22, 2025 | 1.46 | 1.46 | 1.39 | 1.39 | 1.39 | -4.79% | 1,500 |
| Dec 19, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 3.62% | 600 |
| Dec 18, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | -1.47% | 1,080 |
| Dec 16, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -0.69% | 600 |
| Dec 15, 2025 | 1.34 | 1.44 | 1.34 | 1.44 | 1.44 | 8.27% | 28,259 |
| Dec 12, 2025 | 1.30 | 1.44 | 1.30 | 1.33 | 1.33 | -5.67% | 3,915 |
| Dec 11, 2025 | 1.50 | 1.50 | 1.41 | 1.41 | 1.41 | -6.00% | 1,223 |
| Dec 9, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.60% | 1,334 |
| Dec 8, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 4.05% | 282 |
| Dec 5, 2025 | 1.41 | 1.48 | 1.39 | 1.48 | 1.48 | 7.25% | 2,626 |
| Dec 4, 2025 | 1.36 | 1.56 | 1.36 | 1.38 | 1.38 | 4.47% | 5,891 |
| Dec 1, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -3.37% | 1,673 |
| Nov 26, 2025 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 4.35% | 497 |
| Nov 25, 2025 | 1.25 | 1.32 | 1.25 | 1.31 | 1.31 | 0.77% | 99,619 |
| Nov 24, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.96% | 1,000 |
| Nov 21, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.92% | 534 |
| Nov 18, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -3.70% | 535 |
| Nov 17, 2025 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -0.37% | 11,500 |
| Nov 10, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 4.23% | 4,000 |
| Nov 6, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -5.80% | 303 |
| Oct 31, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 221 |
| Oct 30, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -5.67% | 200 |
| Oct 28, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.90% | 383 |
| Oct 27, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -0.68% | 8,250 |
| Oct 24, 2025 | 1.39 | 1.46 | 1.39 | 1.46 | 1.46 | 8.96% | 2,481 |
| Oct 22, 2025 | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | 4.69% | 4,676 |
| Oct 21, 2025 | 1.35 | 1.36 | 1.28 | 1.28 | 1.28 | -2.66% | 800 |
| Oct 20, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.81% | 2,443 |
| Oct 17, 2025 | 1.34 | 1.34 | 1.28 | 1.28 | 1.28 | -7.99% | 2,688 |
| Oct 16, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 6.11% | 100 |
| Oct 14, 2025 | 1.46 | 1.46 | 1.31 | 1.31 | 1.31 | -2.96% | 5,605 |
| Oct 13, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | -3.57% | 2,500 |
| Oct 10, 2025 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | 8.53% | 2,324 |
| Oct 9, 2025 | 1.11 | 1.30 | 1.11 | 1.29 | 1.29 | 6.70% | 500 |
| Oct 8, 2025 | 1.20 | 1.25 | 1.20 | 1.21 | 1.21 | -5.55% | 69,725 |
| Oct 7, 2025 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | -3.10% | 6,295 |
| Oct 6, 2025 | 1.38 | 1.38 | 1.30 | 1.32 | 1.32 | -7.94% | 30,703 |
| Oct 3, 2025 | 1.32 | 1.44 | 1.32 | 1.44 | 1.44 | -3.69% | 489 |
| Oct 2, 2025 | 1.49 | 1.49 | 1.40 | 1.49 | 1.49 | 2.05% | 1,829 |
| Oct 1, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 4.29% | 900 |
| Sep 29, 2025 | 1.48 | 1.48 | 1.40 | 1.40 | 1.40 | -0.36% | 2,215 |
| Sep 26, 2025 | 1.37 | 1.42 | 1.37 | 1.41 | 1.41 | -1.06% | 5,687 |
| Sep 25, 2025 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | -5.33% | 939 |
| Sep 24, 2025 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 8.23% | 360 |
| Sep 23, 2025 | 1.40 | 1.44 | 1.39 | 1.39 | 1.39 | -3.48% | 2,620 |
| Sep 22, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 2.57% | 6,191 |
| Sep 19, 2025 | 1.45 | 1.49 | 1.40 | 1.40 | 1.40 | -10.26% | 8,492 |
| Sep 18, 2025 | 1.59 | 1.59 | 1.47 | 1.56 | 1.56 | 1.50% | 32,092 |