Skip to main content
Sappi Limited (JSE:SAP)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,445.00
+46.00 (1.92%)
At close: Dec 5, 2025

Sappi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20252,090.002,189.002,050.002,165.002,165.005.10%6,651,795
Oct 9, 20251,932.002,134.001,880.002,060.002,060.006.19%7,131,470
Oct 8, 20252,045.002,048.001,925.001,940.001,940.00-4.57%8,352,574
Oct 7, 20252,101.002,108.002,002.002,033.002,033.00-2.49%13,862,320
Oct 6, 20252,355.002,355.002,085.002,085.002,085.00-11.46%14,153,330
Oct 3, 20252,321.002,355.002,297.002,355.002,355.001.73%1,792,905
Oct 2, 20252,363.002,370.002,300.002,315.002,315.00-0.77%1,879,370
Oct 1, 20252,257.002,360.002,250.002,333.002,333.000.91%2,187,870
Sep 30, 20252,277.002,329.002,237.002,312.002,312.001.00%6,032,014
Sep 29, 20252,280.002,319.002,280.002,289.002,289.000.57%1,871,258
Sep 26, 20252,334.002,334.002,256.002,276.002,276.00-1.00%1,597,330
Sep 25, 20252,364.002,380.002,299.002,299.002,299.00-2.00%2,359,200
Sep 23, 20252,270.002,368.002,270.002,346.002,346.003.26%2,067,354
Sep 22, 20252,330.002,347.002,265.002,272.002,272.00-2.20%2,379,153
Sep 19, 20252,420.002,466.002,305.002,323.002,323.00-4.17%7,321,272
Sep 18, 20252,644.002,644.002,424.002,424.002,424.00-7.23%1,772,431
Sep 17, 20252,630.002,722.002,604.002,613.002,613.00-2.32%1,378,082
Sep 16, 20252,750.002,781.002,638.002,675.002,675.00-1.29%1,528,820
Sep 15, 20252,710.002,780.002,702.002,710.002,710.000.30%749,115
Sep 12, 20252,750.002,794.002,702.002,702.002,702.00-2.42%685,442
Sep 11, 20252,750.002,788.002,740.002,769.002,769.000.62%624,164
Sep 10, 20252,950.002,950.002,752.002,752.002,752.00-3.03%602,529
Sep 9, 20252,883.002,925.002,838.002,838.002,838.00-1.56%2,722,759
Sep 8, 20252,910.002,966.002,883.002,883.002,883.00-1.77%685,850
Sep 5, 20252,992.003,016.002,935.002,935.002,935.00-2.10%1,354,410
Sep 4, 20253,007.003,095.002,975.002,998.002,998.00-0.93%2,025,593
Sep 3, 20253,100.003,100.002,920.003,026.003,026.001.82%2,840,031
Sep 2, 20253,100.003,100.002,942.002,972.002,972.00-2.40%2,316,519
Sep 1, 20252,876.003,080.002,876.003,045.003,045.004.82%2,430,004
Aug 29, 20252,900.002,965.002,900.002,905.002,905.00-1.49%3,407,100
Aug 28, 20252,880.002,985.002,880.002,949.002,949.002.40%1,072,887
Aug 27, 20252,929.002,943.002,867.002,880.002,880.00-1.40%3,001,832
Aug 26, 20252,939.002,974.002,912.002,921.002,921.00-0.07%3,609,409
Aug 25, 20252,885.002,946.002,885.002,923.002,923.001.32%1,807,342
Aug 22, 20252,805.002,904.002,805.002,885.002,885.002.89%1,343,653
Aug 21, 20252,786.002,833.002,786.002,804.002,804.000.11%1,469,657
Aug 20, 20252,752.002,847.002,752.002,801.002,801.00-0.92%875,457
Aug 19, 20252,844.002,849.002,696.002,827.002,827.003.67%1,253,279
Aug 18, 20252,916.002,916.002,727.002,727.002,727.00-4.32%909,723
Aug 15, 20252,816.002,913.002,816.002,850.002,850.000.04%1,530,027
Aug 14, 20252,801.002,871.002,801.002,849.002,849.00-0.56%1,232,005
Aug 13, 20252,826.002,878.002,823.002,865.002,865.00-0.90%1,902,610
Aug 12, 20252,782.002,920.002,782.002,891.002,891.003.18%2,174,822
Aug 11, 20252,850.002,915.002,789.002,802.002,802.00-1.27%2,350,494
Aug 8, 20252,700.002,875.002,648.002,838.002,838.006.29%3,979,572
Aug 7, 20252,723.002,745.002,500.002,670.002,670.00-0.96%3,848,005
Aug 6, 20252,700.002,741.002,674.002,696.002,696.001.24%1,477,502
Aug 5, 20252,656.002,681.002,625.002,663.002,663.00-0.56%1,060,723
Aug 4, 20252,750.002,762.002,655.002,678.002,678.00-2.87%1,933,559
Aug 1, 20252,750.002,782.002,681.002,757.002,757.00-0.07%3,614,751
Jul 31, 20252,799.002,803.002,713.002,759.002,759.00-2.34%8,928,955
Jul 30, 20252,854.002,863.002,795.002,825.002,825.00-0.88%4,582,971
Jul 29, 20252,899.002,921.002,841.002,850.002,850.00-1.79%2,869,606
Jul 28, 20252,912.002,942.002,882.002,902.002,902.000.48%2,132,806
Jul 25, 20252,940.002,940.002,845.002,888.002,888.00-1.70%2,420,904
Jul 24, 20252,910.002,954.002,879.002,938.002,938.002.19%3,235,062
Jul 23, 20252,802.002,888.002,801.002,875.002,875.002.68%1,986,963
Jul 22, 20252,845.002,875.002,792.002,800.002,800.00-1.82%4,663,576
Jul 21, 20252,900.003,009.002,834.002,852.002,852.00-2.03%2,307,898
Jul 18, 20252,976.002,976.002,903.002,911.002,911.00-1.52%3,593,685