Sappi Limited (SPPJY)
OTCMKTS · Delayed Price · Currency is USD
0.9200
-0.0300 (-3.16%)
May 15, 2026, 4:00 PM EST
SPPJY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.50% | 676 |
| May 15, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -2.90% | 2,600 |
| May 13, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.06% | 500 |
| May 12, 2026 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 5.76% | 49,735 |
| May 11, 2026 | 0.90 | 0.94 | 0.89 | 0.90 | 0.90 | -4.15% | 88,891 |
| May 8, 2026 | 0.93 | 0.98 | 0.93 | 0.94 | 0.94 | 5.51% | 479 |
| May 7, 2026 | 0.95 | 0.95 | 0.89 | 0.89 | 0.89 | -11.18% | 17,482 |
| May 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -8.07% | 5,577 |
| May 4, 2026 | 1.09 | 1.09 | 1.05 | 1.09 | 1.09 | 9.00% | 9,502 |
| Apr 30, 2026 | 1.00 | 1.01 | 0.95 | 1.00 | 1.00 | 5.94% | 166,087 |
| Apr 29, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -5.61% | 2,000 |
| Apr 28, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -4.76% | 2,334 |
| Apr 27, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 5.00% | 6,130 |
| Apr 24, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -2.91% | 7,100 |
| Apr 23, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -11.21% | 203 |
| Apr 20, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | 2,010 |
| Apr 16, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 2.63% | 400 |
| Apr 15, 2026 | 1.13 | 1.17 | 1.13 | 1.14 | 1.14 | 4.59% | 3,000 |
| Apr 14, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | 2.83% | 2,134 |
| 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 |