Saputo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.00	40.72	39.83	40.36	-	0.65%	420,311
Apr 27, 2026	39.94	40.40	39.94	40.10	40.10	0.12%	1,300,632
Apr 24, 2026	39.63	40.22	39.45	40.05	40.05	1.14%	689,454
Apr 23, 2026	39.22	39.75	39.02	39.60	39.60	1.30%	1,211,885
Apr 22, 2026	38.33	39.23	38.33	39.09	39.09	1.93%	576,456
Apr 21, 2026	38.39	38.64	38.20	38.35	38.35	-0.34%	1,352,519
Apr 20, 2026	38.25	38.61	38.18	38.48	38.48	0.52%	638,679
Apr 17, 2026	37.86	38.54	37.76	38.28	38.28	1.19%	1,093,894
Apr 16, 2026	38.53	38.53	37.51	37.83	37.83	-1.94%	1,698,934
Apr 15, 2026	39.85	39.85	38.50	38.58	38.58	-3.19%	1,536,161
Apr 14, 2026	40.85	41.57	39.75	39.85	39.85	-2.61%	1,427,912
Apr 13, 2026	44.81	44.83	40.60	40.92	40.92	-9.19%	1,672,564
Apr 10, 2026	44.73	45.09	44.62	45.06	45.06	1.30%	798,474
Apr 9, 2026	44.35	44.60	43.80	44.48	44.48	0.07%	812,868
Apr 8, 2026	44.00	44.49	43.48	44.45	44.45	1.35%	794,140
Apr 7, 2026	43.99	44.21	43.64	43.86	43.86	-0.02%	1,341,037
Apr 6, 2026	43.64	43.92	43.48	43.87	43.87	0.50%	892,167
Apr 2, 2026	43.18	43.95	42.96	43.65	43.65	1.02%	1,535,829
Apr 1, 2026	43.54	43.61	43.16	43.21	43.21	-0.58%	1,022,501
Mar 31, 2026	43.13	43.75	43.04	43.46	43.46	1.05%	1,056,086
Mar 30, 2026	42.22	43.60	42.22	43.01	43.01	1.20%	2,249,568
Mar 27, 2026	42.16	42.91	42.12	42.50	42.50	0.57%	625,796
Mar 26, 2026	42.86	43.21	42.19	42.26	42.26	-1.79%	616,784
Mar 25, 2026	43.60	43.79	42.95	43.03	43.03	-0.94%	774,052
Mar 24, 2026	43.16	43.79	42.94	43.44	43.44	0.09%	1,031,891
Mar 23, 2026	42.79	43.94	42.48	43.40	43.40	2.00%	938,991
Mar 20, 2026	42.05	42.88	41.81	42.55	42.55	1.36%	2,827,136
Mar 19, 2026	42.43	42.43	41.51	41.98	41.98	-1.50%	559,321
Mar 18, 2026	43.10	43.12	42.41	42.62	42.62	-1.57%	644,605
Mar 17, 2026	43.24	43.50	42.91	43.30	43.30	0.46%	797,512
Mar 16, 2026	42.50	43.44	41.96	43.10	43.10	1.46%	641,507
Mar 13, 2026	42.09	42.63	42.09	42.48	42.48	1.38%	1,148,940
Mar 12, 2026	41.86	42.63	41.84	41.90	41.90	-0.43%	751,077
Mar 11, 2026	42.99	43.01	41.73	42.08	42.08	-2.03%	674,647
Mar 10, 2026	43.07	43.41	42.54	42.95	42.95	-0.49%	741,773
Mar 9, 2026	42.50	43.20	42.48	43.16	43.16	0.63%	736,958
Mar 6, 2026	42.65	43.08	42.43	42.89	42.89	0.26%	1,237,796
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