Sappi Limited (SPPJY)
OTCMKTS
· Delayed Price · Currency is USD
1.480
+0.100 (7.25%)
At close: Dec 5, 2025
Sappi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.41 | 1.48 | 1.39 | 1.48 | 1.48 | 7.25% | 2,626 |
| Dec 4, 2025 | 1.36 | 1.56 | 1.36 | 1.38 | 1.38 | 4.47% | 5,891 |
| Dec 1, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -3.37% | 1,673 |
| Nov 26, 2025 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 4.35% | 497 |
| Nov 25, 2025 | 1.25 | 1.32 | 1.25 | 1.31 | 1.31 | 0.77% | 99,619 |
| Nov 24, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.96% | 1,000 |
| Nov 21, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.92% | 534 |
| Nov 18, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -3.70% | 535 |
| Nov 17, 2025 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -0.37% | 11,500 |
| Nov 10, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 4.23% | 4,000 |
| Nov 6, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -5.80% | 303 |
| Oct 31, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 221 |
| Oct 30, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -5.67% | 200 |
| Oct 28, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.90% | 383 |
| Oct 27, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -0.68% | 8,250 |
| Oct 24, 2025 | 1.39 | 1.46 | 1.39 | 1.46 | 1.46 | 8.96% | 2,481 |
| Oct 22, 2025 | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | 4.69% | 4,676 |
| Oct 21, 2025 | 1.35 | 1.36 | 1.28 | 1.28 | 1.28 | -2.66% | 800 |
| Oct 20, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.81% | 2,443 |
| Oct 17, 2025 | 1.34 | 1.34 | 1.28 | 1.28 | 1.28 | -7.99% | 2,688 |
| Oct 16, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 6.11% | 100 |
| Oct 14, 2025 | 1.46 | 1.46 | 1.31 | 1.31 | 1.31 | -2.96% | 5,605 |
| Oct 13, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | -3.57% | 2,500 |
| Oct 10, 2025 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | 8.53% | 2,324 |
| Oct 9, 2025 | 1.11 | 1.30 | 1.11 | 1.29 | 1.29 | 6.70% | 500 |
| Oct 8, 2025 | 1.20 | 1.25 | 1.20 | 1.21 | 1.21 | -5.55% | 69,725 |
| Oct 7, 2025 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | -3.10% | 6,295 |
| Oct 6, 2025 | 1.38 | 1.38 | 1.30 | 1.32 | 1.32 | -7.94% | 30,703 |
| Oct 3, 2025 | 1.32 | 1.44 | 1.32 | 1.44 | 1.44 | -3.69% | 489 |
| Oct 2, 2025 | 1.49 | 1.49 | 1.40 | 1.49 | 1.49 | 2.05% | 1,829 |
| Oct 1, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 4.29% | 900 |
| Sep 29, 2025 | 1.48 | 1.48 | 1.40 | 1.40 | 1.40 | -0.36% | 2,215 |
| Sep 26, 2025 | 1.37 | 1.42 | 1.37 | 1.41 | 1.41 | -1.06% | 5,687 |
| Sep 25, 2025 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | -5.33% | 939 |
| Sep 24, 2025 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 8.23% | 360 |
| Sep 23, 2025 | 1.40 | 1.44 | 1.39 | 1.39 | 1.39 | -3.48% | 2,620 |
| Sep 22, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 2.57% | 6,191 |
| Sep 19, 2025 | 1.45 | 1.49 | 1.40 | 1.40 | 1.40 | -10.26% | 8,492 |
| Sep 18, 2025 | 1.59 | 1.59 | 1.47 | 1.56 | 1.56 | 1.50% | 32,092 |
| Sep 17, 2025 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | -5.12% | 620 |
| Sep 16, 2025 | 1.71 | 1.71 | 1.62 | 1.62 | 1.62 | - | 3,426 |
| Sep 15, 2025 | 1.53 | 1.62 | 1.53 | 1.62 | 1.62 | -5.81% | 1,000 |
| Sep 12, 2025 | 1.55 | 1.72 | 1.55 | 1.72 | 1.72 | 2.38% | 1,002 |
| Sep 11, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.75% | 326 |
| Sep 9, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | -0.87% | 6,100 |
| Sep 8, 2025 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | 2.68% | 357 |
| Sep 4, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.61% | 600 |
| Sep 3, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.46% | 1,050 |
| Sep 2, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.94% | 300 |
| Aug 28, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.49% | 2,000 |
| Aug 27, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.89% | 1,001 |
| Aug 26, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | 0.30% | 2,100 |
| Aug 25, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.88% | 510 |
| Aug 22, 2025 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 6.25% | 500 |
| Aug 21, 2025 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | - | 15,670 |
| Aug 19, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.03% | 280 |
| Aug 18, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | 3.12% | 10,732 |
| Aug 14, 2025 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -5.88% | 1,282 |
| Aug 13, 2025 | 1.70 | 1.70 | 1.55 | 1.70 | 1.70 | 0.59% | 8,260 |
| Aug 12, 2025 | 1.64 | 1.69 | 1.64 | 1.69 | 1.69 | 4.06% | 2,000 |
| Aug 8, 2025 | 1.62 | 1.66 | 1.62 | 1.62 | 1.62 | 2.14% | 1,523 |
| Aug 7, 2025 | 1.50 | 1.59 | 1.50 | 1.59 | 1.59 | -5.41% | 17,023 |
| Aug 6, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 3.13% | 755 |
| Aug 5, 2025 | 1.64 | 1.64 | 1.59 | 1.63 | 1.63 | 4.49% | 1,311 |
| Aug 4, 2025 | 1.42 | 1.64 | 1.42 | 1.56 | 1.56 | -1.27% | 7,657 |
| Aug 1, 2025 | 1.61 | 1.63 | 1.58 | 1.58 | 1.58 | 3.95% | 2,965 |
| Jul 31, 2025 | 1.60 | 1.69 | 1.52 | 1.52 | 1.52 | -11.11% | 21,614 |
| Jul 30, 2025 | 1.75 | 1.78 | 1.62 | 1.71 | 1.71 | -3.12% | 35,562 |
| Jul 29, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.86% | 114 |
| Jul 28, 2025 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -0.85% | 600 |
| Jul 25, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -6.56% | 383 |
| Jul 24, 2025 | 1.79 | 1.89 | 1.79 | 1.89 | 1.89 | 8.56% | 1,776 |
| Jul 23, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 6.10% | 729 |
| Jul 22, 2025 | 1.75 | 1.75 | 1.64 | 1.64 | 1.64 | -4.09% | 17,204 |
| Jul 21, 2025 | 1.67 | 1.73 | 1.67 | 1.71 | 1.71 | - | 3,175 |
| Jul 18, 2025 | 1.70 | 1.71 | 1.69 | 1.71 | 1.71 | -2.29% | 28,550 |
| Jul 17, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 3.55% | 79,154 |
| Jul 15, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.74% | 587 |
| Jul 14, 2025 | 1.69 | 1.75 | 1.68 | 1.72 | 1.72 | 1.78% | 2,500 |
| Jul 11, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -2.03% | 10,885 |
| Jul 10, 2025 | 1.71 | 1.73 | 1.70 | 1.73 | 1.73 | 3.29% | 4,661 |
| Jul 9, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.91% | 10,035 |
| Jul 8, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.82% | 600 |
| Jul 7, 2025 | 1.68 | 1.84 | 1.68 | 1.77 | 1.77 | -0.28% | 2,999 |
| Jul 3, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -3.01% | 652 |
| Jul 2, 2025 | 1.75 | 1.83 | 1.75 | 1.83 | 1.83 | 0.55% | 7,075 |
| Jul 1, 2025 | 1.85 | 1.85 | 1.77 | 1.82 | 1.82 | -5.70% | 2,702 |
| Jun 30, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 2.66% | 1,000 |
| Jun 27, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 2.06% | 564 |
| Jun 25, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | 1.21% | 1,500 |
| Jun 24, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.62% | 500 |
| Jun 23, 2025 | 1.75 | 1.85 | 1.75 | 1.85 | 1.85 | - | 21,813 |
| Jun 20, 2025 | 1.78 | 1.85 | 1.78 | 1.85 | 1.85 | 6.94% | 2,022 |
| Jun 18, 2025 | 1.75 | 1.85 | 1.73 | 1.73 | 1.73 | -7.14% | 33,663 |
| Jun 17, 2025 | 1.80 | 1.86 | 1.80 | 1.86 | 1.86 | -0.90% | 2,604 |
| Jun 13, 2025 | 1.80 | 1.95 | 1.69 | 1.88 | 1.88 | 2.73% | 15,277 |
| Jun 12, 2025 | 1.85 | 2.00 | 1.82 | 1.83 | 1.83 | -12.02% | 37,075 |
| Jun 11, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.34% | 1,540 |
| Jun 10, 2025 | 1.94 | 2.10 | 1.94 | 2.07 | 2.07 | 0.63% | 42,898 |
| Jun 6, 2025 | 1.94 | 2.07 | 1.94 | 2.06 | 2.06 | 6.19% | 13,500 |