Sappi Limited (SPPJY)
OTCMKTS
· Delayed Price · Currency is USD
2.050
+0.100 (5.13%)
Apr 23, 2025, 4:00 PM EDT
Sappi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 2,825 |
| 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 |
| Apr 7, 2025 | 1.74 | 1.78 | 1.70 | 1.70 | 1.70 | -2.30% | 6,763 |
| Apr 4, 2025 | 1.76 | 1.82 | 1.73 | 1.74 | 1.74 | -11.90% | 20,278 |
| Apr 3, 2025 | 1.90 | 1.98 | 1.90 | 1.98 | 1.98 | -3.66% | 1,270 |
| Apr 2, 2025 | 2.03 | 2.05 | 2.03 | 2.05 | 2.05 | -1.44% | 2,704 |
| Apr 1, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 53 |
| Mar 31, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 6,583 |
| Mar 28, 2025 | 2.14 | 2.14 | 2.08 | 2.08 | 2.08 | -7.56% | 3,552 |
| Mar 27, 2025 | 2.15 | 2.25 | 2.15 | 2.25 | 2.25 | 1.35% | 587 |
| Mar 26, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -5.53% | 2,902 |
| Mar 25, 2025 | 2.25 | 2.35 | 2.25 | 2.35 | 2.35 | -2.08% | 1,582 |
| Mar 24, 2025 | 2.26 | 2.40 | 2.25 | 2.40 | 2.40 | -4.00% | 4,501 |
| Mar 21, 2025 | 2.38 | 2.50 | 2.38 | 2.50 | 2.50 | - | 4,057 |
| Mar 20, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 2.46% | 159 |
| Mar 19, 2025 | 2.55 | 2.55 | 2.28 | 2.44 | 2.44 | 1.67% | 1,820 |
| Mar 18, 2025 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | - | 3,365 |
| Mar 17, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 1.69% | 597 |
| Mar 14, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Mar 13, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 32 |
| Mar 12, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Mar 11, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Mar 10, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 1.07% | 750 |
| Mar 7, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Mar 6, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | 62 |
| Mar 5, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | 72 |
| Mar 4, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | 31 |
| Mar 3, 2025 | 2.40 | 2.46 | 2.34 | 2.34 | 2.34 | -1.89% | 2,464 |
| Feb 28, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | 18 |
| Feb 27, 2025 | 2.34 | 2.38 | 2.34 | 2.38 | 2.38 | -2.86% | 482 |
| Feb 26, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 63 |
| Feb 25, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 15 |
| Feb 24, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.20% | 515 |
| Feb 21, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -1.41% | 368 |
| Feb 20, 2025 | 2.60 | 2.60 | 2.48 | 2.48 | 2.48 | -7.12% | 303 |
| Feb 19, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | - | - |
| Feb 18, 2025 | 2.47 | 2.67 | 2.47 | 2.67 | 2.67 | - | 1,200 |
| Feb 14, 2025 | 2.30 | 2.67 | 2.30 | 2.67 | 2.67 | 7.66% | 379 |
| Feb 13, 2025 | 2.40 | 2.48 | 2.40 | 2.48 | 2.48 | 8.34% | 3,118 |
| Feb 12, 2025 | 2.33 | 2.33 | 2.29 | 2.29 | 2.29 | -1.76% | 1,338 |