Saputo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	39.21	39.28	38.74	38.89	38.89	-0.64%	684,916
Dec 4, 2025	39.66	39.77	39.13	39.14	39.14	-0.91%	455,072
Dec 3, 2025	39.16	39.55	38.91	39.50	39.50	0.69%	804,464
Dec 2, 2025	39.48	39.94	38.71	39.23	39.23	-1.03%	1,395,348
Dec 1, 2025	39.51	39.72	39.41	39.64	39.44	0.08%	1,497,839
Nov 28, 2025	38.99	39.65	38.89	39.61	39.41	1.41%	433,308
Nov 27, 2025	39.11	39.21	38.86	39.06	38.86	-0.18%	184,511
Nov 26, 2025	39.22	39.54	39.01	39.13	38.93	-0.18%	577,326
Nov 25, 2025	38.81	39.25	38.79	39.20	39.00	1.29%	707,191
Nov 24, 2025	38.91	39.12	38.63	38.70	38.50	-0.67%	840,994
Nov 21, 2025	38.46	39.13	38.46	38.96	38.76	1.67%	652,257
Nov 20, 2025	38.67	38.81	38.11	38.32	38.13	-0.83%	287,396
Nov 19, 2025	38.43	38.65	38.12	38.64	38.44	0.65%	1,012,048
Nov 18, 2025	37.80	38.53	37.74	38.39	38.20	0.92%	906,557
Nov 17, 2025	37.57	38.14	37.57	38.04	37.85	0.85%	668,057
Nov 14, 2025	37.00	37.83	36.99	37.72	37.53	1.67%	929,266
Nov 13, 2025	37.23	37.34	37.00	37.10	36.91	-0.70%	786,659
Nov 12, 2025	36.91	37.39	36.88	37.36	37.17	1.19%	1,035,979
Nov 11, 2025	36.65	37.00	36.62	36.92	36.73	0.63%	567,293
Nov 10, 2025	35.50	37.18	35.50	36.69	36.50	3.76%	1,280,568
Nov 7, 2025	34.67	35.95	33.88	35.36	35.18	3.79%	702,483
Nov 6, 2025	34.29	34.35	34.01	34.07	33.90	-0.41%	437,175
Nov 5, 2025	33.62	34.34	33.62	34.21	34.04	1.72%	453,436
Nov 4, 2025	33.47	33.83	33.41	33.63	33.46	-0.50%	343,402
Nov 3, 2025	33.90	33.98	33.61	33.80	33.63	-0.27%	552,595
Oct 31, 2025	33.37	33.90	33.22	33.89	33.72	1.74%	393,200
Oct 30, 2025	33.44	33.54	33.14	33.31	33.14	-0.45%	393,312
Oct 29, 2025	34.46	34.72	33.38	33.46	33.29	-3.04%	371,973
Oct 28, 2025	34.63	34.86	34.25	34.51	34.34	0.50%	522,344
Oct 27, 2025	34.49	34.49	34.05	34.34	34.17	-0.09%	394,617
Oct 24, 2025	34.57	34.76	34.25	34.37	34.20	-0.43%	426,400
Oct 23, 2025	35.10	35.22	34.41	34.52	34.35	-1.90%	658,238
Oct 22, 2025	34.29	35.21	34.25	35.19	35.01	2.36%	626,031
Oct 21, 2025	34.28	34.47	34.02	34.38	34.21	0.03%	503,527
Oct 20, 2025	33.99	34.41	33.70	34.37	34.20	1.24%	1,144,996
Oct 17, 2025	33.34	34.04	33.34	33.95	33.78	1.40%	974,206
Oct 16, 2025	33.98	33.98	33.32	33.48	33.31	-1.47%	644,690
Oct 15, 2025	33.67	34.16	33.60	33.98	33.81	1.55%	1,505,553
Oct 14, 2025	33.32	33.47	33.01	33.46	33.29	0.54%	1,306,867
Oct 10, 2025	33.65	33.74	33.25	33.28	33.11	-0.75%	435,158
Oct 9, 2025	33.50	33.69	33.34	33.53	33.36	0.09%	718,720
Oct 8, 2025	33.71	33.81	33.41	33.50	33.33	-0.27%	992,395
Oct 7, 2025	33.81	33.81	33.33	33.59	33.42	-0.30%	357,292
Oct 6, 2025	33.90	33.90	33.35	33.69	33.52	-0.47%	312,038
Oct 3, 2025	33.70	33.99	33.70	33.85	33.68	0.56%	433,652
Oct 2, 2025	33.59	33.80	33.28	33.66	33.49	0.36%	884,328
Oct 1, 2025	33.76	34.04	33.38	33.54	33.37	-0.77%	530,659
Sep 30, 2025	33.73	33.90	33.60	33.80	33.63	0.12%	467,115
Sep 29, 2025	33.36	33.79	33.26	33.76	33.59	1.23%	435,905
Sep 26, 2025	33.32	33.38	33.13	33.35	33.18	0.33%	503,506
Sep 25, 2025	33.19	33.38	33.01	33.24	33.07	-0.03%	901,302
Sep 24, 2025	32.84	33.34	32.49	33.25	33.08	1.40%	677,948
Sep 23, 2025	33.05	33.06	32.65	32.79	32.62	-0.73%	565,718
Sep 22, 2025	33.50	33.58	33.01	33.03	32.86	-1.40%	652,836
Sep 19, 2025	33.84	33.84	33.18	33.50	33.33	-	5,158,851
Sep 18, 2025	33.69	33.88	33.34	33.50	33.33	-0.50%	712,186
Sep 17, 2025	34.29	34.34	33.39	33.67	33.50	-1.64%	780,719
Sep 16, 2025	34.39	34.56	33.99	34.23	34.06	-0.26%	1,239,121
Sep 15, 2025	34.05	34.34	33.83	34.32	34.15	0.94%	437,743
Sep 12, 2025	34.16	34.19	33.91	34.00	33.83	-0.82%	657,009
Sep 11, 2025	34.39	34.66	34.08	34.28	34.11	-0.15%	760,319
Sep 10, 2025	34.10	34.39	34.00	34.33	34.16	0.35%	620,833
Sep 9, 2025	34.22	34.28	33.99	34.21	34.04	-0.12%	651,393
Sep 8, 2025	34.51	34.59	34.12	34.25	34.08	-1.21%	448,421
Sep 5, 2025	34.24	34.75	34.24	34.67	34.50	1.17%	830,582
Sep 4, 2025	34.23	34.56	34.07	34.27	34.10	0.65%	569,168
Sep 3, 2025	33.62	34.07	33.62	34.05	33.88	1.34%	401,031
Sep 2, 2025	34.38	34.40	33.57	33.60	33.43	-2.27%	866,398
Aug 29, 2025	34.10	34.50	34.08	34.38	34.01	0.15%	506,068
Aug 28, 2025	34.08	34.45	34.06	34.33	33.96	0.38%	454,897
Aug 27, 2025	33.78	34.22	33.62	34.20	33.83	0.86%	1,239,400
Aug 26, 2025	33.71	34.32	33.69	33.91	33.54	0.03%	1,044,693
Aug 25, 2025	33.71	33.93	33.52	33.90	33.53	0.33%	468,600
Aug 22, 2025	33.86	34.33	33.77	33.79	33.42	-0.21%	756,898
Aug 21, 2025	33.15	33.97	33.01	33.86	33.49	1.77%	875,894
Aug 20, 2025	33.07	33.31	32.96	33.27	32.91	0.48%	532,814
Aug 19, 2025	33.00	33.35	32.92	33.11	32.75	0.06%	781,138
Aug 18, 2025	32.73	33.15	32.70	33.09	32.73	1.32%	529,996
Aug 15, 2025	33.21	33.22	32.54	32.66	32.31	-1.74%	521,977
Aug 14, 2025	32.93	33.29	32.66	33.24	32.88	0.51%	790,476
Aug 13, 2025	32.44	33.26	32.44	33.07	32.71	1.47%	666,188
Aug 12, 2025	32.19	32.63	32.01	32.59	32.24	1.62%	1,379,145
Aug 11, 2025	31.95	32.91	31.94	32.07	31.72	0.22%	862,474
Aug 8, 2025	30.00	32.04	30.00	32.00	31.65	8.92%	1,154,633
Aug 7, 2025	29.28	29.53	29.14	29.38	29.06	0.58%	464,567
Aug 6, 2025	29.04	29.28	28.83	29.21	28.89	0.59%	699,724
Aug 5, 2025	28.80	29.13	28.71	29.04	28.73	1.72%	597,731
Aug 1, 2025	29.05	29.05	28.45	28.55	28.24	-1.75%	460,124
Jul 31, 2025	28.83	29.15	28.82	29.06	28.75	0.21%	424,148
Jul 30, 2025	29.14	29.29	28.95	29.00	28.69	-0.62%	284,852
Jul 29, 2025	29.09	29.25	29.02	29.18	28.86	0.52%	340,362
Jul 28, 2025	28.90	29.05	28.62	29.03	28.72	0.24%	408,387
Jul 25, 2025	28.80	29.00	28.62	28.96	28.65	0.94%	409,659
Jul 24, 2025	28.67	28.83	28.56	28.69	28.38	0.21%	332,697
Jul 23, 2025	28.90	29.11	28.57	28.63	28.32	-0.87%	428,658
Jul 22, 2025	28.66	28.89	28.54	28.88	28.57	0.56%	473,215
Jul 21, 2025	28.50	28.81	28.33	28.72	28.41	0.81%	522,849
Jul 18, 2025	28.04	28.49	27.88	28.49	28.18	1.42%	666,779
Jul 17, 2025	27.60	28.11	27.58	28.09	27.79	1.92%	1,129,319
Jul 16, 2025	27.51	27.73	27.37	27.56	27.26	0.18%	554,069