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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	2,280	2,294	2,294	2,314	2,280	511,938
September 26, 2025	2,334	2,276	2,273	2,334	2,256	1.6M
September 25, 2025	2,364	2,299	2,299	2,380	2,299	2.36M
September 23, 2025	2,270	2,348	2,348	2,368	2,270	2.07M
September 22, 2025	2,330	2,274	2,274	2,347	2,265	2.38M
September 19, 2025	2,420	2,323	2,323	2,466	2,305	7.32M
September 18, 2025	2,644	2,424	2,424	2,644	2,424	1.77M
September 17, 2025	2,630	2,613	2,613	2,722	2,604	1.38M
September 16, 2025	2,750	2,675	2,678	2,781	2,638	1.52M
September 15, 2025	2,710	2,709	2,709	2,780	2,702	749,115
September 12, 2025	2,750	2,702	2,702	2,794	2,702	685,442
September 11, 2025	2,750	2,770	2,770	2,788	2,740	624,164
September 10, 2025	2,950	2,753	2,753	2,950	2,752	602,529
September 09, 2025	2,883	2,838	2,838	2,925	2,838	2.72M
September 08, 2025	2,910	2,883	2,883	2,966	2,883	685,850
September 05, 2025	2,992	2,935	2,935	3,016	2,935	1.35M
September 04, 2025	3,007	2,997	2,997	3,095	2,975	2.03M
September 03, 2025	3,100	3,025	3,025	3,100	2,920	2.84M
September 02, 2025	3,100	2,970	2,970	3,100	2,942	2.32M
September 01, 2025	2,876	3,047	3,047	3,080	2,876	2.43M
August 29, 2025	2,900	2,906	2,906	2,965	2,900	3.41M
August 28, 2025	2,880	2,949	2,947	2,985	2,880	1M
August 27, 2025	2,929	2,878	2,878	2,943	2,867	3M
August 26, 2025	2,939	2,936	2,936	2,974	2,912	1.32M
August 25, 2025	2,885	2,923	2,924	2,946	2,885	1.81M
August 22, 2025	2,805	2,885	2,886	2,904	2,805	1.34M
August 21, 2025	2,786	2,806	2,806	2,833	2,786	1.47M
August 20, 2025	2,752	2,803	2,803	2,847	2,752	875,457
August 19, 2025	2,844	2,828	2,828	2,849	2,696	1.25M
August 18, 2025	2,916	2,727	2,729	2,916	2,727	909,723
August 15, 2025	2,816	2,851	2,851	2,913	2,816	1.53M
August 14, 2025	2,801	2,846	2,846	2,871	2,801	1.23M
August 13, 2025	2,826	2,868	2,868	2,878	2,823	1.9M
August 12, 2025	2,782	2,892	2,892	2,920	2,782	2.17M
August 11, 2025	2,850	2,804	2,804	2,915	2,789	2.35M
August 08, 2025	2,700	2,839	2,839	2,875	2,648	3.98M
August 07, 2025	2,723	2,671	2,671	2,745	2,500	3.85M
August 06, 2025	2,700	2,697	2,697	2,741	2,674	2.04M
August 05, 2025	2,656	2,661	2,661	2,681	2,625	1.06M
August 04, 2025	2,750	2,680	2,680	2,762	2,655	1.93M
August 01, 2025	2,750	2,755	2,755	2,782	2,681	3.61M
July 31, 2025	2,799	2,757	2,757	2,803	2,713	8.93M
July 30, 2025	2,854	2,826	2,826	2,863	2,795	4.58M
July 29, 2025	2,899	2,847	2,847	2,921	2,841	2.87M
July 28, 2025	2,912	2,902	2,901	2,942	2,882	2.11M
July 25, 2025	2,940	2,890	2,890	2,940	2,845	2.42M
July 24, 2025	2,910	2,938	2,939	2,954	2,879	3.24M
July 23, 2025	2,802	2,877	2,877	2,888	2,801	1.99M
July 22, 2025	2,845	2,799	2,799	2,875	2,792	4.86M
July 21, 2025	2,900	2,853	2,853	3,009	2,834	2.31M
July 18, 2025	2,976	2,911	2,912	2,976	2,903	3.59M
July 17, 2025	2,968	2,958	2,958	2,969	2,889	988,273
July 16, 2025	2,887	2,957	2,957	2,957	2,862	430,076
July 15, 2025	2,844	2,871	2,871	2,887	2,841	823,494
July 14, 2025	2,922	2,847	2,847	2,940	2,845	1.73M
July 11, 2025	2,950	2,917	2,917	2,950	2,864	2.24M
July 10, 2025	2,930	2,933	2,933	2,989	2,852	1.68M
July 09, 2025	2,918	2,853	2,853	2,938	2,821	2.19M
July 08, 2025	2,882	2,904	2,904	2,915	2,847	1.74M
July 07, 2025	2,916	2,831	2,833	2,956	2,822	1.68M

Sappi Limited (SAP.JO) JNB