Sappi Limited (SPPJY)
OTCMKTS · Delayed Price · Currency is USD
1.209
-0.071 (-5.55%)
Oct 8, 2025, 3:59 PM EDT
Sappi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 30, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| 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 |
| Sep 17, 2025 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | -5.12% | 620 |
| Sep 16, 2025 | 1.71 | 1.71 | 1.62 | 1.62 | 1.62 | - | 3,426 |
| Sep 15, 2025 | 1.53 | 1.62 | 1.53 | 1.62 | 1.62 | -5.81% | 1,000 |
| Sep 12, 2025 | 1.55 | 1.72 | 1.55 | 1.72 | 1.72 | 2.38% | 1,002 |
| Sep 11, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.75% | 326 |
| Sep 10, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Sep 9, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | -0.87% | 6,100 |
| Sep 8, 2025 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | 2.68% | 357 |
| Sep 5, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Sep 4, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.89% | 600 |
| Sep 3, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.17% | 1,050 |
| Sep 2, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.94% | 300 |
| Aug 29, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 20 |
| Aug 28, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.49% | 2,000 |
| Aug 27, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.89% | 1,001 |
| Aug 26, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | 0.30% | 2,100 |
| Aug 25, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.88% | 510 |
| Aug 22, 2025 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 6.25% | 500 |
| Aug 21, 2025 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | - | 15,670 |
| Aug 20, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 12 |
| Aug 19, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.03% | 280 |
| Aug 18, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | 3.12% | 10,732 |
| Aug 15, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 100 |
| Aug 14, 2025 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -5.88% | 1,282 |
| Aug 13, 2025 | 1.70 | 1.70 | 1.55 | 1.70 | 1.70 | 0.59% | 8,260 |
| Aug 12, 2025 | 1.64 | 1.69 | 1.64 | 1.69 | 1.69 | 4.06% | 2,000 |
| Aug 11, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 20 |
| Aug 8, 2025 | 1.62 | 1.66 | 1.62 | 1.62 | 1.62 | 2.14% | 1,523 |
| Aug 7, 2025 | 1.50 | 1.59 | 1.50 | 1.59 | 1.59 | -5.41% | 17,023 |
| Aug 6, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 3.13% | 755 |
| Aug 5, 2025 | 1.64 | 1.64 | 1.59 | 1.63 | 1.63 | 4.49% | 1,311 |
| Aug 4, 2025 | 1.42 | 1.64 | 1.42 | 1.56 | 1.56 | -1.27% | 7,657 |
| Aug 1, 2025 | 1.61 | 1.63 | 1.58 | 1.58 | 1.58 | 3.95% | 2,965 |
| Jul 31, 2025 | 1.60 | 1.69 | 1.52 | 1.52 | 1.52 | -11.11% | 21,614 |
| Jul 30, 2025 | 1.75 | 1.78 | 1.62 | 1.71 | 1.71 | -3.12% | 35,562 |