Sappi Limited (SPPJY)
OTCMKTS · Delayed Price · Currency is USD
1.090
+0.030 (2.83%)
At close: Apr 14, 2026
SPPJY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | - | 3.77% | - |
| Apr 13, 2026 | 1.08 | 1.09 | 1.06 | 1.06 | 1.06 | - | 1,466 |
| Apr 10, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.92% | 344 |
| Apr 9, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 1,068 |
| Apr 8, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 371 |
| Apr 7, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | 0.97% | 2,865 |
| Apr 2, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | 1,000 |
| Apr 1, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | 100 |
| Mar 31, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.85% | 2,000 |
| Mar 30, 2026 | 0.90 | 1.04 | 0.90 | 1.04 | 1.04 | -1.89% | 360 |
| Mar 27, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | 1.44% | 2,399 |
| Mar 26, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.42% | 1,184 |
| Mar 25, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.91% | 150 |
| Mar 24, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -5.50% | 3,000 |
| Mar 23, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 10,000 |
| Mar 20, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 225 |
| Mar 19, 2026 | 1.21 | 1.21 | 1.09 | 1.09 | 1.09 | 3.81% | 1,411 |
| Mar 17, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 516 |
| Mar 16, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | -4.55% | 970 |
| Mar 13, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 3.77% | 1,777 |
| Mar 12, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 100 |
| Mar 11, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -3.14% | 298 |
| Mar 10, 2026 | 1.00 | 1.08 | 1.00 | 1.08 | 1.08 | 10.39% | 10,134 |
| Mar 6, 2026 | 1.01 | 1.03 | 0.98 | 0.98 | 0.98 | -4.29% | 608 |
| Mar 3, 2026 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | -9.20% | 4,735 |
| Mar 2, 2026 | 1.11 | 1.13 | 1.06 | 1.13 | 1.13 | - | 800 |
| Feb 26, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 3.67% | 2,391 |
| Feb 25, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -2.68% | 37,968 |
| Feb 24, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.10% | 20,250 |
| Feb 23, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.52% | 337 |
| 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 |