Sappi Limited (SPPJY)
OTCMKTS
· Delayed Price · Currency is USD
2.080
-0.170 (-7.56%)
Mar 31, 2025, 8:10 AM EST
Sappi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 2.43 | 2.50 | 2.33 | 2.33 | 2.33 | -10.38% | 1,740 |
| Feb 10, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 8.33% | 233 |
| Feb 7, 2025 | 2.52 | 2.52 | 2.40 | 2.40 | 2.40 | -9.43% | 12,215 |
| Feb 6, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| Feb 5, 2025 | 2.65 | 2.65 | 2.45 | 2.65 | 2.65 | -8.62% | 6,626 |
| Feb 4, 2025 | 2.66 | 2.90 | 2.53 | 2.90 | 2.90 | 11.54% | 4,844 |
| Feb 3, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 10,035 |
| Jan 31, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -1.52% | 312 |
| Jan 30, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -1.49% | 330 |
| Jan 29, 2025 | 2.90 | 2.90 | 2.68 | 2.68 | 2.68 | -1.11% | 864 |
| Jan 28, 2025 | 2.55 | 2.71 | 2.55 | 2.71 | 2.71 | -1.45% | 850 |
| Jan 27, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 76 |
| Jan 24, 2025 | 2.75 | 2.75 | 2.62 | 2.75 | 2.75 | 4.56% | 2,063 |
| Jan 23, 2025 | 2.60 | 2.68 | 2.48 | 2.63 | 2.63 | -4.36% | 4,326 |
| Jan 22, 2025 | 2.85 | 2.85 | 2.57 | 2.75 | 2.75 | -4.71% | 561 |
| Jan 21, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | 40 |
| Jan 17, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | - |
| Jan 16, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | 8 |