Sappi Limited (SPPJY)
OTCMKTS · Delayed Price · Currency is USD
1.150
-0.040 (-3.36%)
At close: Feb 20, 2026
Sappi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | -3.36% | 665 |
| Feb 19, 2026 | 1.11 | 1.19 | 1.11 | 1.19 | 1.19 | 7.21% | 32,291 |
| Feb 18, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | 30,039 |
| Feb 17, 2026 | 1.10 | 1.14 | 1.09 | 1.10 | 1.10 | -6.78% | 24,573 |
| Feb 13, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | 2.61% | 3,207 |
| Feb 12, 2026 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -1.29% | 1,397 |
| Feb 11, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | -3.72% | 25,201 |
| Feb 10, 2026 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -0.41% | 1,174 |
| Feb 9, 2026 | 1.26 | 1.27 | 1.22 | 1.22 | 1.22 | -2.80% | 41,475 |
| Feb 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 14,200 |
| Feb 5, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | 14,906 |
| Feb 3, 2026 | 1.26 | 1.28 | 1.23 | 1.23 | 1.23 | -0.81% | 334 |
| Feb 2, 2026 | 1.18 | 1.24 | 1.18 | 1.24 | 1.24 | - | 7,611 |
| Jan 30, 2026 | 1.18 | 1.24 | 1.18 | 1.24 | 1.24 | -2.36% | 373 |
| Jan 29, 2026 | 1.33 | 1.33 | 1.27 | 1.27 | 1.27 | -6.62% | 3,066 |
| Jan 28, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | -5.88% | 22,160 |
| Jan 27, 2026 | 1.48 | 1.53 | 1.45 | 1.45 | 1.45 | -0.55% | 5,778 |
| Jan 26, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.82% | 363 |
| 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 |