Sappi Limited (SPPJY)
OTCMKTS · Delayed Price · Currency is USD
1.320
-0.050 (-3.65%)
Dec 1, 2025, 4:00 PM EST
Sappi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 1.20 | 1.25 | 1.20 | 1.21 | 1.21 | -5.55% | 69,725 |
| Oct 7, 2025 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | -3.10% | 6,295 |
| Oct 6, 2025 | 1.38 | 1.38 | 1.30 | 1.32 | 1.32 | -7.94% | 30,703 |
| Oct 3, 2025 | 1.32 | 1.44 | 1.32 | 1.44 | 1.44 | -3.69% | 489 |
| Oct 2, 2025 | 1.49 | 1.49 | 1.40 | 1.49 | 1.49 | 2.05% | 1,829 |
| Oct 1, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 4.29% | 900 |
| Sep 29, 2025 | 1.48 | 1.48 | 1.40 | 1.40 | 1.40 | -0.36% | 2,215 |
| Sep 26, 2025 | 1.37 | 1.42 | 1.37 | 1.41 | 1.41 | -1.06% | 5,687 |
| Sep 25, 2025 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | -5.33% | 939 |
| Sep 24, 2025 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 8.23% | 360 |
| Sep 23, 2025 | 1.40 | 1.44 | 1.39 | 1.39 | 1.39 | -3.48% | 2,620 |
| Sep 22, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 2.57% | 6,191 |
| Sep 19, 2025 | 1.45 | 1.49 | 1.40 | 1.40 | 1.40 | -10.26% | 8,492 |
| Sep 18, 2025 | 1.59 | 1.59 | 1.47 | 1.56 | 1.56 | 1.50% | 32,092 |
| Sep 17, 2025 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | -5.12% | 620 |
| Sep 16, 2025 | 1.71 | 1.71 | 1.62 | 1.62 | 1.62 | - | 3,426 |
| Sep 15, 2025 | 1.53 | 1.62 | 1.53 | 1.62 | 1.62 | -5.81% | 1,000 |
| Sep 12, 2025 | 1.55 | 1.72 | 1.55 | 1.72 | 1.72 | 2.38% | 1,002 |
| Sep 11, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.75% | 326 |
| Sep 9, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | -0.87% | 6,100 |
| Sep 8, 2025 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | 2.68% | 357 |
| Sep 4, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.61% | 600 |
| Sep 3, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.46% | 1,050 |
| Sep 2, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.94% | 300 |
| Aug 28, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.49% | 2,000 |
| Aug 27, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.89% | 1,001 |
| Aug 26, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | 0.30% | 2,100 |