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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Sappi Limited (SAP.JO) JNB