Skip to main content
Sappi Limited (SPPJY)
OTCMKTS · Delayed Price · Currency is USD
0.982
-0.044 (-4.29%)
At close: Mar 6, 2026

Sappi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.011.030.980.980.98-4.29%608
Mar 3, 20261.031.031.011.031.03-9.20%4,735
Mar 2, 20261.111.131.061.131.13-800
Feb 26, 20261.091.131.091.131.133.67%2,391
Feb 25, 20261.121.121.091.091.09-2.68%37,968
Feb 24, 20261.121.121.121.121.12-2.10%20,250
Feb 23, 20261.141.141.141.141.14-0.52%337
Feb 20, 20261.131.151.131.151.15-3.36%665
Feb 19, 20261.111.191.111.191.197.21%32,291
Feb 18, 20261.101.111.101.111.110.91%30,039
Feb 17, 20261.101.141.091.101.10-6.78%24,573
Feb 13, 20261.191.191.181.181.182.61%3,207
Feb 12, 20261.201.201.151.151.15-1.29%1,397
Feb 11, 20261.151.171.151.171.17-3.72%25,201
Feb 10, 20261.261.261.211.211.21-0.41%1,174
Feb 9, 20261.261.271.221.221.22-2.80%41,475
Feb 6, 20261.251.251.251.251.25-14,200
Feb 5, 20261.251.251.251.251.251.63%14,906
Feb 3, 20261.261.281.231.231.23-0.81%334
Feb 2, 20261.181.241.181.241.24-7,611
Jan 30, 20261.181.241.181.241.24-2.36%373
Jan 29, 20261.331.331.271.271.27-6.62%3,066
Jan 28, 20261.351.371.351.361.36-5.88%22,160
Jan 27, 20261.481.531.451.451.45-0.55%5,778
Jan 26, 20261.451.451.451.451.45-0.82%363
Jan 23, 20261.471.471.471.471.478.52%360
Jan 21, 20261.431.431.351.351.35-10.60%2,500
Jan 20, 20261.511.511.511.511.51-0.66%4,001
Jan 16, 20261.511.541.501.521.52-1.94%12,256
Jan 14, 20261.551.551.551.551.55-3.43%188
Jan 13, 20261.681.721.541.611.610.31%6,381
Jan 12, 20261.601.601.601.601.603.23%2,001
Jan 9, 20261.551.551.551.551.553.33%100
Jan 8, 20261.561.611.501.501.50-4.15%4,304
Jan 5, 20261.491.571.491.571.5715.93%500
Jan 2, 20261.351.351.351.351.35-10.00%101
Dec 31, 20251.501.501.501.501.50-0.99%300
Dec 30, 20251.401.571.401.521.52-0.98%43,266
Dec 29, 20251.371.531.371.531.53-5,848
Dec 24, 20251.531.531.531.531.53-0.65%125
Dec 23, 20251.501.561.401.541.5410.79%26,776
Dec 22, 20251.461.461.391.391.39-4.79%1,500
Dec 19, 20251.461.461.461.461.463.62%600
Dec 18, 20251.411.411.401.411.41-1.47%1,080
Dec 16, 20251.451.451.431.431.43-0.69%600
Dec 15, 20251.341.441.341.441.448.27%28,259
Dec 12, 20251.301.441.301.331.33-5.67%3,915
Dec 11, 20251.501.501.411.411.41-6.00%1,223
Dec 9, 20251.501.501.501.501.50-2.60%1,334
Dec 8, 20251.541.541.541.541.544.05%282
Dec 5, 20251.411.481.391.481.487.25%2,626
Dec 4, 20251.361.561.361.381.384.47%5,891
Dec 1, 20251.331.331.321.321.32-3.37%1,673
Nov 26, 20251.341.371.341.371.374.35%497
Nov 25, 20251.251.321.251.311.310.77%99,619
Nov 24, 20251.301.301.301.301.301.96%1,000
Nov 21, 20251.281.281.281.281.28-1.92%534
Nov 18, 20251.301.301.301.301.30-3.70%535
Nov 17, 20251.401.401.351.351.35-0.37%11,500
Nov 10, 20251.361.361.361.361.364.23%4,000
Nov 6, 20251.301.301.301.301.30-5.80%303
Oct 31, 20251.381.381.381.381.38-221
Oct 30, 20251.381.381.381.381.38-5.67%200
Oct 28, 20251.461.461.461.461.460.90%383
Oct 27, 20251.471.471.451.451.45-0.68%8,250
Oct 24, 20251.391.461.391.461.468.96%2,481
Oct 22, 20251.281.341.281.341.344.69%4,676
Oct 21, 20251.351.361.281.281.28-2.66%800
Oct 20, 20251.321.321.321.321.322.81%2,443
Oct 17, 20251.341.341.281.281.28-7.99%2,688
Oct 16, 20251.391.391.391.391.396.11%100
Oct 14, 20251.461.461.311.311.31-2.96%5,605
Oct 13, 20251.341.351.341.351.35-3.57%2,500
Oct 10, 20251.331.401.331.401.408.53%2,324
Oct 9, 20251.111.301.111.291.296.70%500
Oct 8, 20251.201.251.201.211.21-5.55%69,725
Oct 7, 20251.301.301.251.281.28-3.10%6,295
Oct 6, 20251.381.381.301.321.32-7.94%30,703
Oct 3, 20251.321.441.321.441.44-3.69%489
Oct 2, 20251.491.491.401.491.492.05%1,829
Oct 1, 20251.451.461.451.461.464.29%900
Sep 29, 20251.481.481.401.401.40-0.36%2,215
Sep 26, 20251.371.421.371.411.41-1.06%5,687
Sep 25, 20251.361.421.361.421.42-5.33%939
Sep 24, 20251.451.501.451.501.508.23%360
Sep 23, 20251.401.441.391.391.39-3.48%2,620
Sep 22, 20251.401.441.401.441.442.57%6,191
Sep 19, 20251.451.491.401.401.40-10.26%8,492
Sep 18, 20251.591.591.471.561.561.50%32,092
Sep 17, 20251.601.601.541.541.54-5.12%620
Sep 16, 20251.711.711.621.621.62-3,426
Sep 15, 20251.531.621.531.621.62-5.81%1,000
Sep 12, 20251.551.721.551.721.722.38%1,002
Sep 11, 20251.681.681.681.681.68-1.75%326
Sep 9, 20251.701.711.701.711.71-0.87%6,100