Sappi Limited (SPPJY)
OTCMKTS
· Delayed Price · Currency is USD
1.730
-0.133 (-7.11%)
Jun 18, 2025, 3:58 PM EDT
Sappi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 1.75 | 1.85 | 1.73 | 1.73 | 1.73 | -7.14% | 33,663 |
| Jun 17, 2025 | 1.80 | 1.86 | 1.80 | 1.86 | 1.86 | -0.90% | 2,604 |
| Jun 16, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 1 |
| Jun 13, 2025 | 1.80 | 1.95 | 1.69 | 1.88 | 1.88 | 2.73% | 15,277 |
| Jun 12, 2025 | 1.85 | 2.00 | 1.82 | 1.83 | 1.83 | -12.02% | 37,075 |
| Jun 11, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.34% | 1,540 |
| Jun 10, 2025 | 1.94 | 2.10 | 1.94 | 2.07 | 2.07 | 0.63% | 42,898 |
| Jun 9, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Jun 6, 2025 | 1.94 | 2.07 | 1.94 | 2.06 | 2.06 | 6.19% | 13,500 |
| Jun 5, 2025 | 1.85 | 1.97 | 1.85 | 1.94 | 1.94 | 3.52% | 6,130 |
| Jun 4, 2025 | 1.80 | 1.90 | 1.80 | 1.87 | 1.87 | -14.82% | 3,195 |
| Jun 3, 2025 | 2.25 | 2.25 | 2.01 | 2.20 | 2.20 | 15.79% | 852 |
| Jun 2, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.53% | 1,105 |
| May 30, 2025 | 1.91 | 1.91 | 1.86 | 1.89 | 1.89 | -5.03% | 650 |
| May 29, 2025 | 2.10 | 2.10 | 1.91 | 1.99 | 1.99 | 6.42% | 2,430 |
| May 28, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -4.10% | 10,000 |
| May 27, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 40 |
| May 23, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 4.56% | 100 |
| May 22, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| May 21, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 3.32% | 2,769 |
| May 20, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 1 |
| May 19, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 83 |
| May 16, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -5.50% | 153 |
| May 15, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 6.11% | 535 |
| 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 |