Sappi Limited - SAP.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,681	1,790	1,790	1,792	1,681	2.6M
February 19, 2026	1,661	1,715	1,715	1,715	1,640	2.13M
February 18, 2026	1,656	1,667	1,667	1,700	1,636	1.36M
February 17, 2026	1,714	1,656	1,656	1,725	1,632	3.16M
February 16, 2026	1,766	1,718	1,718	1,804	1,718	1.02M
February 13, 2026	1,725	1,751	1,751	1,782	1,694	1.89M
February 12, 2026	1,739	1,716	1,716	1,752	1,707	1.96M
February 11, 2026	1,784	1,735	1,735	1,796	1,709	6.19M
February 10, 2026	1,786	1,800	1,800	1,827	1,768	2.42M
February 09, 2026	1,863	1,792	1,792	1,866	1,792	4.27M
February 06, 2026	1,865	1,866	1,866	1,904	1,821	2.67M
February 05, 2026	1,970	1,860	1,860	1,971	1,808	6.23M
February 04, 2026	1,900	1,940	1,940	2,039	1,756	9.68M
February 03, 2026	1,939	1,872	1,872	1,939	1,833	3.62M
February 02, 2026	1,800	1,873	1,873	1,926	1,761	4.16M
January 30, 2026	1,871	1,794	1,794	1,891	1,794	4.47M
January 29, 2026	1,999	1,903	1,903	2,016	1,887	2.37M
January 28, 2026	2,165	1,999	1,999	2,171	1,970	3.74M
January 27, 2026	2,201	2,164	2,164	2,218	2,164	1.9M
January 26, 2026	2,254	2,207	2,207	2,277	2,207	1.55M
January 23, 2026	2,281	2,235	2,235	2,281	2,174	2.29M
January 22, 2026	2,351	2,269	2,269	2,381	2,269	3.09M
January 21, 2026	2,343	2,303	2,303	2,410	2,302	1.26M
January 20, 2026	2,407	2,327	2,329	2,427	2,304	2.32M
January 19, 2026	2,387	2,401	2,401	2,425	2,335	2.13M
January 16, 2026	2,421	2,382	2,380	2,447	2,368	4.09M
January 15, 2026	2,510	2,385	2,387	2,542	2,385	1.98M
January 14, 2026	2,507	2,525	2,525	2,547	2,468	523,568
January 13, 2026	2,519	2,524	2,524	2,596	2,487	1.15M
January 12, 2026	2,630	2,465	2,465	2,630	2,465	1.75M
January 09, 2026	2,415	2,624	2,624	2,624	2,415	2.51M
January 08, 2026	2,524	2,404	2,404	2,524	2,385	1.25M
January 07, 2026	2,472	2,507	2,507	2,567	2,437	967,006
January 06, 2026	2,403	2,480	2,480	2,488	2,403	3.07M
January 05, 2026	2,520	2,426	2,424	2,520	2,400	1.53M
January 02, 2026	2,455	2,479	2,479	2,482	2,400	512,068
December 31, 2025	2,523	2,455	2,454	2,538	2,444	1.66M
December 30, 2025	2,453	2,502	2,502	2,509	2,453	866,821
December 29, 2025	2,478	2,439	2,439	2,478	2,403	743,281
December 24, 2025	2,524	2,476	2,476	2,540	2,459	534,381
December 23, 2025	2,324	2,485	2,485	2,500	2,324	1.19M
December 22, 2025	2,395	2,351	2,349	2,412	2,285	1.59M
December 19, 2025	2,330	2,389	2,388	2,424	2,330	4.75M
December 18, 2025	2,317	2,383	2,383	2,425	2,313	2.04M
December 17, 2025	2,318	2,343	2,343	2,349	2,280	894,372
December 15, 2025	2,247	2,317	2,317	2,343	2,247	1.91M
December 12, 2025	2,352	2,274	2,274	2,357	2,250	2.17M
December 11, 2025	2,324	2,344	2,344	2,344	2,255	1.74M
December 10, 2025	2,415	2,268	2,268	2,415	2,222	2.04M
December 09, 2025	2,445	2,295	2,297	2,450	2,292	3.26M
December 08, 2025	2,430	2,446	2,446	2,452	2,379	3.88M
December 05, 2025	2,420	2,445	2,443	2,445	2,352	3.61M
December 04, 2025	2,192	2,399	2,399	2,426	2,106	5.41M
December 03, 2025	2,230	2,169	2,169	2,230	2,143	969,942
December 02, 2025	2,171	2,138	2,138	2,183	2,124	1.58M
December 01, 2025	2,275	2,137	2,137	2,275	2,137	1.72M
November 28, 2025	2,240	2,231	2,231	2,280	2,227	1.31M
November 27, 2025	2,400	2,233	2,234	2,400	2,223	2.4M
November 26, 2025	2,251	2,324	2,324	2,410	2,251	2.4M
November 25, 2025	2,223	2,262	2,262	2,271	2,190	874,070

Sappi Limited (SAP.JO) JNB