Skip to main content
Sappi Limited (SPPJY)
OTCMKTS · Delayed Price · Currency is USD
2.440
0.00 (0.00%)
Feb 21, 2025, 3:00 PM EST

Sappi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.452.452.452.452.45-1.41%368
Feb 20, 20252.602.602.482.482.48-7.12%303
Feb 19, 20252.672.672.672.672.67--
Feb 18, 20252.472.672.472.672.67-1,200
Feb 14, 20252.302.672.302.672.677.66%379
Feb 13, 20252.402.482.402.482.488.34%3,118
Feb 12, 20252.332.332.292.292.29-1.76%1,338
Feb 11, 20252.432.502.332.332.33-10.38%1,740
Feb 10, 20252.602.602.602.602.608.33%233
Feb 7, 20252.522.522.402.402.40-9.43%12,215
Feb 6, 20252.652.652.652.652.65--
Feb 5, 20252.652.652.452.652.65-8.62%6,626
Feb 4, 20252.662.902.532.902.9011.54%4,844
Feb 3, 20252.602.602.602.602.60-10,035
Jan 31, 20252.602.602.602.602.60-1.52%312
Jan 30, 20252.642.642.642.642.64-1.49%330
Jan 29, 20252.902.902.682.682.68-1.11%864
Jan 28, 20252.552.712.552.712.71-1.45%850
Jan 27, 20252.752.752.752.752.75-76
Jan 24, 20252.752.752.622.752.754.56%2,063
Jan 23, 20252.602.682.482.632.63-4.36%4,326
Jan 22, 20252.852.852.572.752.75-4.71%561
Jan 21, 20252.892.892.892.892.89-40
Jan 17, 20252.892.892.892.892.89--
Jan 16, 20252.892.892.892.892.89-8
Jan 15, 20252.892.892.892.892.899.73%410
Jan 14, 20252.632.632.632.632.632.33%344
Jan 13, 20252.402.582.402.572.57-0.39%3,508
Jan 10, 20252.402.582.402.582.58-0.77%1,848
Jan 8, 20252.602.602.602.602.47-3
Jan 7, 20252.602.602.602.602.47-6
Jan 6, 20252.602.682.602.602.47-6.34%1,989
Jan 3, 20252.782.782.782.782.64-41
Jan 2, 20252.782.782.782.782.64-77
Dec 31, 20242.782.782.782.782.640.76%168
Dec 30, 20242.762.762.762.762.625.56%645
Dec 27, 20242.602.692.602.612.48-2.97%10,552
Dec 26, 20242.692.692.682.692.56-1.82%2,005
Dec 24, 20242.802.802.742.742.60-1.26%1,000
Dec 23, 20242.782.782.782.782.64-0.72%1,100
Dec 20, 20242.792.802.792.802.66-1.93%719
Dec 19, 20242.453.012.452.852.711.79%1,477
Dec 18, 20242.802.802.802.802.66-4,542
Dec 17, 20242.802.802.802.802.66-3.11%1,297
Dec 16, 20242.892.892.892.892.75-50
Dec 13, 20242.842.982.842.892.75-0.69%690
Dec 12, 20242.912.912.912.912.770.07%340
Dec 11, 20242.912.912.912.912.76--
Dec 10, 20242.912.912.912.912.76-50
Dec 9, 20242.902.912.902.912.760.97%1,624
Dec 6, 20242.882.882.882.882.74-2
Dec 5, 20242.772.882.772.882.740.70%1,665
Dec 4, 20242.862.862.862.862.72-2.39%204
Dec 3, 20242.932.932.932.932.784.27%243
Dec 2, 20242.782.812.782.812.67-1.75%1,870
Nov 29, 20242.862.862.862.862.722.77%1,008
Nov 27, 20242.752.812.752.782.64-0.61%7,500
Nov 26, 20242.802.802.802.802.66-40
Nov 25, 20242.832.832.802.802.66-1.75%8,473
Nov 22, 20242.852.852.852.852.71-52
Nov 21, 20242.852.852.852.852.710.78%196
Nov 20, 20242.602.852.602.832.691.00%1,441
Nov 19, 20242.802.802.802.802.66-3.88%5,020
Nov 18, 20242.802.952.802.912.770.45%8,465
Nov 15, 20242.803.002.802.902.760.69%1,375
Nov 14, 20242.902.902.832.882.74-3.19%3,065
Nov 13, 20242.982.982.982.982.833.66%1,540
Nov 12, 20243.003.012.852.872.73-7.18%5,828
Nov 11, 20243.143.143.003.092.94-1.06%25,403
Nov 8, 20243.193.193.103.132.97-1.42%32,403
Nov 7, 20243.003.202.973.173.019.31%3,209
Nov 6, 20242.902.902.902.902.76--
Nov 5, 20242.902.902.902.902.76--
Nov 4, 20242.902.902.902.902.76-1
Nov 1, 20242.902.902.902.902.76--
Oct 31, 20242.902.902.902.902.76--
Oct 30, 20242.902.902.902.902.76-300
Oct 29, 20242.902.902.902.902.76-7,083
Oct 28, 20242.942.942.902.902.763.94%1,068
Oct 25, 20242.792.792.792.792.65-13
Oct 24, 20242.792.792.792.792.65-3
Oct 23, 20242.792.792.792.792.65--
Oct 22, 20242.792.792.792.792.65--
Oct 21, 20242.792.792.792.792.65-15
Oct 18, 20242.792.792.792.792.65-1
Oct 17, 20242.502.792.502.792.652.91%1,140
Oct 16, 20242.702.732.702.712.58-1.92%8,741
Oct 15, 20242.762.762.762.762.631.99%207
Oct 14, 20242.742.742.712.712.58-1.45%701
Oct 11, 20242.752.752.752.752.61--
Oct 10, 20242.752.752.752.752.61-56
Oct 9, 20242.752.752.752.752.61-0.36%121
Oct 8, 20242.762.762.762.762.62-1.43%200
Oct 7, 20242.802.802.802.802.66-49
Oct 4, 20242.822.822.802.802.66-0.18%350
Oct 3, 20242.812.812.812.812.67--
Oct 2, 20242.812.812.812.812.67--
Oct 1, 20242.812.812.812.812.67-91
Sep 30, 20242.812.812.812.812.67--
Sep 27, 20242.812.812.812.812.67--