Skip to main content
Sappi Limited (JSE:SAP)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
1,587.00
-37.00 (-2.28%)
Mar 6, 2026, 4:04 PM SAST

Sappi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261,606.001,661.001,606.001,624.001,624.001.12%1,007,110
Mar 4, 20261,644.001,644.001,575.001,606.001,606.001.26%2,140,482
Mar 3, 20261,728.001,728.001,586.001,586.001,586.00-6.32%3,598,540
Mar 2, 20261,695.001,719.001,663.001,693.001,693.00-0.12%1,832,075
Feb 27, 20261,641.001,727.001,633.001,695.001,695.003.54%2,631,733
Feb 26, 20261,672.001,693.001,637.001,637.001,637.00-2.03%2,592,584
Feb 25, 20261,716.001,725.001,656.001,671.001,671.00-2.34%3,597,697
Feb 24, 20261,730.001,776.001,711.001,711.001,711.00-3.06%1,944,032
Feb 23, 20261,794.001,823.001,750.001,765.001,765.00-1.40%2,330,053
Feb 20, 20261,681.001,792.001,681.001,790.001,790.004.37%2,597,759
Feb 19, 20261,661.001,715.001,640.001,715.001,715.002.88%2,131,634
Feb 18, 20261,656.001,700.001,636.001,667.001,667.000.66%1,355,974
Feb 17, 20261,714.001,725.001,632.001,656.001,656.00-3.61%3,156,891
Feb 16, 20261,766.001,804.001,718.001,718.001,718.00-1.88%1,020,768
Feb 13, 20261,725.001,782.001,694.001,751.001,751.002.04%1,889,734
Feb 12, 20261,739.001,752.001,707.001,716.001,716.00-1.10%1,961,818
Feb 11, 20261,784.001,796.001,709.001,735.001,735.00-3.61%6,192,731
Feb 10, 20261,786.001,827.001,768.001,800.001,800.000.45%2,420,615
Feb 9, 20261,863.001,866.001,792.001,792.001,792.00-3.97%4,267,562
Feb 6, 20261,865.001,904.001,821.001,866.001,866.000.32%2,666,143
Feb 5, 20261,970.001,971.001,808.001,860.001,860.00-4.12%6,197,892
Feb 4, 20261,900.002,039.001,756.001,940.001,940.003.63%9,683,426
Feb 3, 20261,939.001,939.001,833.001,872.001,872.00-0.05%3,619,939
Feb 2, 20261,800.001,926.001,761.001,873.001,873.004.40%4,164,086
Jan 30, 20261,871.001,891.001,794.001,794.001,794.00-3.44%4,469,588
Jan 29, 20261,999.002,016.001,858.001,858.001,858.00-7.05%3,586,734
Jan 28, 20262,165.002,171.001,970.001,999.001,999.00-7.62%4,068,484
Jan 27, 20262,201.002,218.002,164.002,164.002,164.00-1.95%1,895,938
Jan 26, 20262,254.002,277.002,207.002,207.002,207.00-1.25%1,548,650
Jan 23, 20262,281.002,281.002,174.002,235.002,235.00-1.50%2,369,584
Jan 22, 20262,351.002,381.002,269.002,269.002,269.00-0.92%3,093,073
Jan 21, 20262,343.002,410.002,290.002,290.002,290.00-1.59%2,129,452
Jan 20, 20262,407.002,427.002,304.002,327.002,327.00-3.04%2,318,289
Jan 19, 20262,387.002,425.002,335.002,400.002,400.000.76%2,125,767
Jan 16, 20262,421.002,447.002,368.002,382.002,382.00-0.13%4,093,213
Jan 15, 20262,510.002,542.002,385.002,385.002,385.00-5.58%2,133,645
Jan 14, 20262,507.002,547.002,468.002,526.002,526.000.12%523,568
Jan 13, 20262,519.002,596.002,487.002,523.002,523.002.35%1,147,608
Jan 12, 20262,630.002,630.002,465.002,465.002,465.00-6.06%1,752,311
Jan 9, 20262,415.002,624.002,415.002,624.002,624.009.29%2,510,054
Jan 8, 20262,524.002,524.002,385.002,401.002,401.00-4.15%1,254,348
Jan 7, 20262,472.002,567.002,437.002,505.002,505.000.97%967,006
Jan 6, 20262,403.002,488.002,403.002,481.002,481.002.27%870,138
Jan 5, 20262,520.002,520.002,400.002,426.002,426.00-2.18%1,532,272
Jan 2, 20262,455.002,482.002,400.002,480.002,480.001.02%512,068
Dec 31, 20252,523.002,538.002,444.002,455.002,455.00-2.00%1,661,708
Dec 30, 20252,453.002,509.002,453.002,505.002,505.002.79%866,821
Dec 29, 20252,478.002,478.002,403.002,437.002,437.00-1.54%743,281
Dec 24, 20252,524.002,540.002,459.002,475.002,475.00-1.86%534,381
Dec 23, 20252,324.002,522.002,324.002,522.002,522.007.27%1,873,511
Dec 22, 20252,395.002,412.002,285.002,351.002,351.00-1.59%1,646,410
Dec 19, 20252,330.002,424.002,330.002,389.002,389.000.21%4,752,367
Dec 18, 20252,317.002,425.002,313.002,384.002,384.001.79%2,038,233
Dec 17, 20252,318.002,349.002,280.002,342.002,342.001.04%894,372
Dec 15, 20252,247.002,343.002,247.002,318.002,318.001.98%1,910,268
Dec 12, 20252,352.002,357.002,250.002,273.002,273.00-3.03%2,174,388
Dec 11, 20252,324.002,344.002,255.002,344.002,344.003.40%1,742,362
Dec 10, 20252,415.002,415.002,222.002,267.002,267.00-1.22%2,040,426
Dec 9, 20252,445.002,450.002,292.002,295.002,295.00-6.13%3,255,736
Dec 8, 20252,430.002,452.002,379.002,445.002,445.00-3,882,982
Dec 5, 20252,420.002,445.002,352.002,445.002,445.001.92%3,605,828
Dec 4, 20252,192.002,426.002,106.002,399.002,399.0010.60%5,442,205
Dec 3, 20252,230.002,230.002,143.002,169.002,169.001.45%969,942
Dec 2, 20252,171.002,183.002,124.002,138.002,138.000.05%1,584,934
Dec 1, 20252,275.002,275.002,137.002,137.002,137.00-4.21%1,721,586
Nov 28, 20252,240.002,280.002,227.002,231.002,231.00-0.09%1,308,465
Nov 27, 20252,400.002,400.002,223.002,233.002,233.00-3.87%2,399,325
Nov 26, 20252,251.002,410.002,251.002,323.002,323.003.20%2,399,176
Nov 25, 20252,223.002,271.002,190.002,251.002,251.001.86%1,173,374
Nov 24, 20252,152.002,225.002,139.002,210.002,210.003.13%2,267,342
Nov 21, 20252,147.002,164.002,112.002,143.002,143.00-0.09%1,994,323
Nov 20, 20252,200.002,215.002,139.002,145.002,145.00-2,188,764
Nov 19, 20252,101.002,178.002,101.002,145.002,145.001.76%1,847,050
Nov 18, 20252,286.002,286.002,108.002,108.002,108.00-6.64%3,320,527
Nov 17, 20252,222.002,275.002,222.002,258.002,258.00-0.53%1,126,326
Nov 14, 20252,300.002,300.002,220.002,270.002,270.00-2.07%1,935,271
Nov 13, 20252,309.002,363.002,270.002,318.002,318.001.71%1,687,487
Nov 12, 20252,230.002,310.002,210.002,279.002,279.002.61%5,569,362
Nov 11, 20252,233.002,281.002,202.002,221.002,221.00-0.49%2,906,424
Nov 10, 20252,331.002,331.002,232.002,232.002,232.00-0.80%2,491,970
Nov 7, 20252,400.002,400.002,216.002,250.002,250.00-6.25%2,430,383
Nov 6, 20252,200.002,567.002,200.002,400.002,400.004.26%4,941,393
Nov 5, 20252,289.002,302.002,226.002,302.002,302.002.58%1,104,937
Nov 4, 20252,200.002,267.002,177.002,244.002,244.001.31%1,329,413
Nov 3, 20252,296.002,315.002,204.002,215.002,215.00-2.34%3,601,540
Oct 31, 20252,301.002,329.002,253.002,268.002,268.00-2.41%1,720,972
Oct 30, 20252,425.002,425.002,319.002,324.002,324.00-1.94%3,669,306
Oct 29, 20252,367.002,422.002,350.002,370.002,370.00-0.21%2,737,495
Oct 28, 20252,300.002,410.002,300.002,375.002,375.000.64%2,780,451
Oct 27, 20252,396.002,396.002,318.002,360.002,360.00-0.08%6,414,517
Oct 24, 20252,310.002,391.002,268.002,362.002,362.002.70%1,948,296
Oct 23, 20252,250.002,300.002,232.002,300.002,300.002.77%1,496,613
Oct 22, 20252,194.002,263.002,153.002,238.002,238.004.00%2,820,612
Oct 21, 20252,247.002,247.002,141.002,152.002,152.00-1.33%2,876,131
Oct 20, 20252,077.002,259.002,077.002,181.002,181.005.01%4,130,200
Oct 17, 20252,349.002,349.002,075.002,077.002,077.00-8.50%4,591,027
Oct 16, 20252,340.002,359.002,243.002,270.002,270.00-2.99%7,704,878
Oct 15, 20252,285.002,340.002,271.002,340.002,340.003.08%3,856,243
Oct 14, 20252,208.002,287.002,199.002,270.002,270.003.13%5,696,596
Oct 13, 20252,205.002,225.002,166.002,201.002,201.001.66%3,580,980