Saputo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	42.93	43.33	42.76	42.78	42.78	-0.56%	1,406,174
Mar 4, 2026	43.10	43.15	42.46	43.02	43.02	-0.19%	870,409
Mar 3, 2026	42.63	43.18	41.71	43.10	43.10	0.02%	1,286,735
Mar 2, 2026	43.18	43.30	42.45	43.09	42.89	-1.03%	1,029,258
Feb 27, 2026	42.50	43.60	42.46	43.54	43.34	2.52%	3,233,991
Feb 26, 2026	42.31	42.50	42.05	42.47	42.27	0.57%	1,258,612
Feb 25, 2026	42.55	42.55	41.97	42.23	42.03	-0.78%	1,066,795
Feb 24, 2026	42.75	42.88	42.11	42.56	42.36	-0.37%	1,439,149
Feb 23, 2026	41.97	42.92	41.87	42.72	42.52	1.67%	1,909,515
Feb 20, 2026	42.06	42.30	41.81	42.02	41.82	-0.26%	624,172
Feb 19, 2026	42.00	42.39	41.79	42.13	41.93	-0.21%	637,643
Feb 18, 2026	42.25	42.45	41.92	42.22	42.02	-0.09%	1,652,381
Feb 17, 2026	42.44	42.53	41.72	42.26	42.06	-0.28%	1,325,755
Feb 13, 2026	43.15	43.15	42.00	42.38	42.18	-2.75%	1,108,463
Feb 12, 2026	42.02	43.64	42.02	43.58	43.38	3.64%	1,577,124
Feb 11, 2026	41.68	42.61	41.65	42.05	41.85	1.01%	956,499
Feb 10, 2026	43.00	43.00	41.32	41.63	41.44	-2.82%	840,454
Feb 9, 2026	42.73	43.00	42.19	42.84	42.64	0.23%	966,341
Feb 6, 2026	43.25	44.00	42.28	42.74	42.54	0.52%	1,379,183
Feb 5, 2026	42.34	42.77	42.20	42.52	42.32	0.21%	567,387
Feb 4, 2026	42.50	43.13	42.40	42.43	42.23	-0.35%	672,369
Feb 3, 2026	41.54	42.64	41.01	42.58	42.38	2.38%	848,273
Feb 2, 2026	41.32	42.15	41.14	41.59	41.40	1.24%	800,109
Jan 30, 2026	41.27	41.50	40.38	41.08	40.89	-0.87%	977,739
Jan 29, 2026	41.30	41.77	41.30	41.44	41.25	0.58%	1,273,016
Jan 28, 2026	41.14	41.47	41.05	41.20	41.01	0.02%	496,944
Jan 27, 2026	41.54	41.74	40.85	41.19	41.00	-1.08%	830,215
Jan 26, 2026	42.02	42.05	41.44	41.64	41.45	-0.83%	578,431
Jan 23, 2026	41.18	42.01	40.92	41.99	41.80	2.07%	699,854
Jan 22, 2026	42.00	42.30	41.12	41.14	40.95	-1.44%	476,809
Jan 21, 2026	41.70	41.90	41.51	41.74	41.55	0.10%	1,272,230
Jan 20, 2026	41.23	41.78	40.84	41.70	41.51	0.68%	672,927
Jan 19, 2026	41.37	41.50	41.10	41.42	41.23	-0.17%	187,667
Jan 16, 2026	42.03	42.26	41.19	41.49	41.30	-1.54%	376,383
Jan 15, 2026	41.15	42.16	40.99	42.14	41.94	2.58%	1,421,503
Jan 14, 2026	40.55	41.45	40.55	41.08	40.89	1.81%	664,609
Jan 13, 2026	40.77	41.34	40.30	40.35	40.16	-0.64%	1,109,646
Jan 12, 2026	40.91	41.14	40.58	40.61	40.42	-0.42%	655,856
Jan 9, 2026	40.31	40.86	40.24	40.78	40.59	1.09%	614,634
Jan 8, 2026	39.58	40.76	39.58	40.34	40.15	2.20%	981,146
Jan 7, 2026	39.76	39.78	39.25	39.47	39.29	-0.88%	1,115,427
Jan 6, 2026	40.52	40.96	39.77	39.82	39.64	-1.82%	666,304
Jan 5, 2026	41.19	41.29	40.48	40.56	40.37	-1.55%	1,315,535
Jan 2, 2026	41.47	41.66	41.13	41.20	41.01	-0.27%	849,260
Dec 31, 2025	41.00	41.31	41.00	41.31	41.12	0.41%	377,777
Dec 30, 2025	40.98	41.26	40.98	41.14	40.95	0.15%	575,231
Dec 29, 2025	40.80	41.29	40.77	41.08	40.89	0.61%	406,220
Dec 24, 2025	41.17	41.30	40.83	40.83	40.64	-1.07%	247,246
Dec 23, 2025	41.58	41.80	41.24	41.27	41.08	-1.05%	867,538
Dec 22, 2025	41.03	41.87	40.86	41.71	41.52	1.26%	684,914
Dec 19, 2025	41.67	41.88	41.16	41.19	41.00	-0.89%	1,492,504
Dec 18, 2025	41.50	41.93	41.28	41.56	41.37	0.53%	980,077
Dec 17, 2025	41.51	41.62	40.84	41.34	41.15	-0.07%	911,069
Dec 16, 2025	40.97	41.50	40.90	41.37	41.18	0.73%	817,090
Dec 15, 2025	40.90	41.42	40.72	41.07	40.88	0.71%	1,493,476
Dec 12, 2025	40.54	40.88	40.18	40.78	40.59	0.92%	1,052,664
Dec 11, 2025	39.90	40.58	39.72	40.41	40.22	1.28%	1,247,219
Dec 10, 2025	39.00	39.99	39.00	39.90	39.71	2.28%	1,064,365
Dec 9, 2025	38.99	39.29	38.99	39.01	38.83	-0.03%	596,048
Dec 8, 2025	38.79	39.22	38.42	39.02	38.84	0.33%	949,686
Dec 5, 2025	39.21	39.28	38.74	38.89	38.71	-0.64%	685,416
Dec 4, 2025	39.66	39.77	39.13	39.14	38.96	-0.91%	455,072
Dec 3, 2025	39.16	39.55	38.91	39.50	39.32	0.69%	804,464
Dec 2, 2025	39.48	39.94	38.71	39.23	39.05	-1.03%	1,395,348
Dec 1, 2025	39.51	39.72	39.41	39.64	39.26	0.08%	1,497,839
Nov 28, 2025	38.99	39.65	38.89	39.61	39.23	1.41%	433,308
Nov 27, 2025	39.11	39.21	38.86	39.06	38.68	-0.18%	184,511
Nov 26, 2025	39.22	39.54	39.01	39.13	38.75	-0.18%	577,326
Nov 25, 2025	38.81	39.25	38.79	39.20	38.82	1.29%	707,191
Nov 24, 2025	38.91	39.12	38.63	38.70	38.33	-0.67%	840,994
Nov 21, 2025	38.46	39.13	38.46	38.96	38.58	1.67%	652,257
Nov 20, 2025	38.67	38.81	38.11	38.32	37.95	-0.83%	287,396
Nov 19, 2025	38.43	38.65	38.12	38.64	38.27	0.65%	1,012,048
Nov 18, 2025	37.80	38.53	37.74	38.39	38.02	0.92%	906,557
Nov 17, 2025	37.57	38.14	37.57	38.04	37.67	0.85%	668,057
Nov 14, 2025	37.00	37.83	36.99	37.72	37.36	1.67%	929,266
Nov 13, 2025	37.23	37.34	37.00	37.10	36.74	-0.70%	786,659
Nov 12, 2025	36.91	37.39	36.88	37.36	37.00	1.19%	1,035,979
Nov 11, 2025	36.65	37.00	36.62	36.92	36.56	0.63%	567,293
Nov 10, 2025	35.50	37.18	35.50	36.69	36.34	3.76%	1,280,568
Nov 7, 2025	34.67	35.95	33.88	35.36	35.02	3.79%	702,483
Nov 6, 2025	34.29	34.35	34.01	34.07	33.74	-0.41%	437,175
Nov 5, 2025	33.62	34.34	33.62	34.21	33.88	1.72%	453,436
Nov 4, 2025	33.47	33.83	33.41	33.63	33.31	-0.50%	343,402
Nov 3, 2025	33.90	33.98	33.61	33.80	33.47	-0.27%	552,595
Oct 31, 2025	33.37	33.90	33.22	33.89	33.56	1.74%	393,200
Oct 30, 2025	33.44	33.54	33.14	33.31	32.99	-0.45%	393,312
Oct 29, 2025	34.46	34.72	33.38	33.46	33.14	-3.04%	371,973
Oct 28, 2025	34.63	34.86	34.25	34.51	34.18	0.50%	522,344
Oct 27, 2025	34.49	34.49	34.05	34.34	34.01	-0.09%	394,617
Oct 24, 2025	34.57	34.76	34.25	34.37	34.04	-0.43%	426,400
Oct 23, 2025	35.10	35.22	34.41	34.52	34.19	-1.90%	658,238
Oct 22, 2025	34.29	35.21	34.25	35.19	34.85	2.36%	626,031
Oct 21, 2025	34.28	34.47	34.02	34.38	34.05	0.03%	503,527
Oct 20, 2025	33.99	34.41	33.70	34.37	34.04	1.24%	1,144,996
Oct 17, 2025	33.34	34.04	33.34	33.95	33.62	1.40%	974,206
Oct 16, 2025	33.98	33.98	33.32	33.48	33.16	-1.47%	644,690
Oct 15, 2025	33.67	34.16	33.60	33.98	33.65	1.55%	1,505,553
Oct 14, 2025	33.32	33.47	33.01	33.46	33.14	0.54%	1,306,867
Oct 10, 2025	33.65	33.74	33.25	33.28	32.96	-0.75%	435,158