Sappi Limited (SPPJY)
OTCMKTS · Delayed Price · Currency is USD
1.465
+0.115 (8.52%)
At close: Jan 23, 2026
Sappi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 8.52% | 360 |
| Jan 21, 2026 | 1.43 | 1.43 | 1.35 | 1.35 | 1.35 | -10.60% | 2,500 |
| Jan 20, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | 4,001 |
| Jan 16, 2026 | 1.51 | 1.54 | 1.50 | 1.52 | 1.52 | -1.94% | 12,256 |
| Jan 14, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.43% | 188 |
| Jan 13, 2026 | 1.68 | 1.72 | 1.54 | 1.61 | 1.61 | 0.31% | 6,381 |
| Jan 12, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.23% | 2,001 |
| Jan 9, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 3.33% | 100 |
| Jan 8, 2026 | 1.56 | 1.61 | 1.50 | 1.50 | 1.50 | -4.15% | 4,304 |
| Jan 5, 2026 | 1.49 | 1.57 | 1.49 | 1.57 | 1.57 | 15.93% | 500 |
| Jan 2, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -10.00% | 101 |
| Dec 31, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.99% | 300 |
| Dec 30, 2025 | 1.40 | 1.57 | 1.40 | 1.52 | 1.52 | -0.98% | 43,266 |
| Dec 29, 2025 | 1.37 | 1.53 | 1.37 | 1.53 | 1.53 | - | 5,848 |
| 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 |