Sappi Limited (SPPJY)
OTCMKTS
· Delayed Price · Currency is USD
1.670
-0.030 (-1.76%)
Aug 15, 2025, 2:59 PM EDT
Sappi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,282 |
| Aug 14, 2025 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -5.88% | 1,282 |
| Aug 13, 2025 | 1.70 | 1.70 | 1.55 | 1.70 | 1.70 | 0.59% | 8,260 |
| Aug 12, 2025 | 1.64 | 1.69 | 1.64 | 1.69 | 1.69 | 4.06% | 2,000 |
| Aug 11, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 20 |
| Aug 8, 2025 | 1.62 | 1.66 | 1.62 | 1.62 | 1.62 | 2.14% | 1,523 |
| Aug 7, 2025 | 1.50 | 1.59 | 1.50 | 1.59 | 1.59 | -5.41% | 17,023 |
| Aug 6, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 3.13% | 755 |
| Aug 5, 2025 | 1.64 | 1.64 | 1.59 | 1.63 | 1.63 | 4.49% | 1,311 |
| Aug 4, 2025 | 1.42 | 1.64 | 1.42 | 1.56 | 1.56 | -1.27% | 7,657 |
| Aug 1, 2025 | 1.61 | 1.63 | 1.58 | 1.58 | 1.58 | 3.95% | 2,965 |
| Jul 31, 2025 | 1.60 | 1.69 | 1.52 | 1.52 | 1.52 | -11.11% | 21,614 |
| Jul 30, 2025 | 1.75 | 1.78 | 1.62 | 1.71 | 1.71 | -3.12% | 35,562 |
| Jul 29, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.86% | 114 |
| Jul 28, 2025 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -0.85% | 600 |
| Jul 25, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -6.56% | 383 |
| Jul 24, 2025 | 1.79 | 1.89 | 1.79 | 1.89 | 1.89 | 8.56% | 1,776 |
| Jul 23, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 6.10% | 729 |
| Jul 22, 2025 | 1.75 | 1.75 | 1.64 | 1.64 | 1.64 | -4.09% | 17,204 |
| Jul 21, 2025 | 1.67 | 1.73 | 1.67 | 1.71 | 1.71 | - | 3,175 |
| Jul 18, 2025 | 1.70 | 1.71 | 1.69 | 1.71 | 1.71 | -2.29% | 28,550 |
| Jul 17, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 3.55% | 79,154 |
| Jul 16, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 1 |
| Jul 15, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.74% | 587 |
| Jul 14, 2025 | 1.69 | 1.75 | 1.68 | 1.72 | 1.72 | 1.78% | 2,500 |
| Jul 11, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -2.03% | 10,885 |
| Jul 10, 2025 | 1.71 | 1.73 | 1.70 | 1.73 | 1.73 | 3.29% | 4,661 |
| Jul 9, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.91% | 10,035 |
| Jul 8, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.82% | 600 |
| Jul 7, 2025 | 1.68 | 1.84 | 1.68 | 1.77 | 1.77 | -0.28% | 2,999 |
| Jul 3, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -3.01% | 652 |
| Jul 2, 2025 | 1.75 | 1.83 | 1.75 | 1.83 | 1.83 | 0.55% | 7,075 |
| Jul 1, 2025 | 1.85 | 1.85 | 1.77 | 1.82 | 1.82 | -5.70% | 2,702 |
| Jun 30, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 2.66% | 1,000 |
| Jun 27, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 2.06% | 564 |
| Jun 26, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 101 |
| Jun 25, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | 1.21% | 1,500 |
| Jun 24, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.62% | 500 |
| Jun 23, 2025 | 1.75 | 1.85 | 1.75 | 1.85 | 1.85 | - | 21,813 |
| Jun 20, 2025 | 1.78 | 1.85 | 1.78 | 1.85 | 1.85 | 6.94% | 2,022 |
| Jun 18, 2025 | 1.75 | 1.85 | 1.73 | 1.73 | 1.73 | -7.14% | 33,663 |
| Jun 17, 2025 | 1.80 | 1.86 | 1.80 | 1.86 | 1.86 | -0.90% | 2,604 |
| Jun 16, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 1 |
| Jun 13, 2025 | 1.80 | 1.95 | 1.69 | 1.88 | 1.88 | 2.73% | 15,277 |
| Jun 12, 2025 | 1.85 | 2.00 | 1.82 | 1.83 | 1.83 | -12.02% | 37,075 |
| Jun 11, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.34% | 1,540 |
| Jun 10, 2025 | 1.94 | 2.10 | 1.94 | 2.07 | 2.07 | 0.63% | 42,898 |
| Jun 9, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Jun 6, 2025 | 1.94 | 2.07 | 1.94 | 2.06 | 2.06 | 6.19% | 13,500 |
| Jun 5, 2025 | 1.85 | 1.97 | 1.85 | 1.94 | 1.94 | 3.52% | 6,130 |