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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	2,340	2,269	2,269	2,359	2,243	7.7M
October 15, 2025	2,285	2,340	2,340	2,340	2,271	3.86M
October 14, 2025	2,208	2,269	2,269	2,287	2,199	5.7M
October 13, 2025	2,205	2,201	2,203	2,225	2,166	3.58M
October 10, 2025	2,090	2,164	2,164	2,189	2,050	6.65M
October 09, 2025	1,932	2,061	2,061	2,134	1,880	7.13M
October 08, 2025	2,045	1,941	1,941	2,048	1,925	8.35M
October 07, 2025	2,101	2,034	2,034	2,108	2,002	13.86M
October 06, 2025	2,355	2,085	2,085	2,355	2,085	14.28M
October 03, 2025	2,321	2,355	2,355	2,355	2,297	1.79M
October 02, 2025	2,363	2,317	2,317	2,370	2,300	1.88M
October 01, 2025	2,257	2,335	2,335	2,360	2,250	2.19M
September 30, 2025	2,277	2,315	2,315	2,329	2,237	6.03M
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

Sappi Limited (SAP.JO) JNB