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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 24, 2025	2,152	2,210	2,211	2,225	2,139	1.4M
November 21, 2025	2,147	2,141	2,141	2,164	2,112	1.99M
November 20, 2025	2,200	2,146	2,146	2,215	2,139	2.22M
November 19, 2025	2,101	2,145	2,144	2,178	2,101	1.85M
November 18, 2025	2,286	2,140	2,140	2,286	2,127	1.41M
November 17, 2025	2,222	2,258	2,258	2,275	2,222	1.13M
November 14, 2025	2,300	2,270	2,270	2,300	2,220	1.94M
November 13, 2025	2,309	2,318	2,318	2,363	2,270	1.69M
November 12, 2025	2,230	2,279	2,279	2,310	2,210	5.57M
November 11, 2025	2,233	2,221	2,221	2,281	2,202	2.91M
November 10, 2025	2,331	2,232	2,232	2,331	2,232	2.49M
November 07, 2025	2,400	2,249	2,249	2,400	2,216	2.43M
November 06, 2025	2,200	2,399	2,399	2,567	2,200	4.94M
November 05, 2025	2,289	2,302	2,302	2,302	2,226	1.1M
November 04, 2025	2,200	2,247	2,247	2,267	2,177	1.33M
November 03, 2025	2,296	2,218	2,218	2,315	2,204	3.6M
October 31, 2025	2,301	2,270	2,270	2,329	2,253	1.72M
October 30, 2025	2,425	2,325	2,325	2,425	2,319	3.67M
October 29, 2025	2,367	2,369	2,369	2,422	2,350	2.74M
October 28, 2025	2,300	2,375	2,377	2,410	2,300	2.76M
October 27, 2025	2,396	2,357	2,357	2,396	2,318	6.41M
October 24, 2025	2,310	2,360	2,360	2,391	2,268	1.95M
October 23, 2025	2,250	2,299	2,299	2,300	2,232	1.5M
October 22, 2025	2,194	2,237	2,237	2,263	2,153	2.82M
October 21, 2025	2,247	2,150	2,150	2,247	2,141	2.88M
October 20, 2025	2,077	2,180	2,180	2,259	2,077	4.13M
October 17, 2025	2,349	2,077	2,076	2,349	2,075	4.59M

Sappi Limited (SAP.JO) JNB