Saputo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2025	20.18	20.18	20.18	20.18	20.18	0.06%	13,188
Jul 7, 2025	20.17	20.17	20.17	20.17	20.17	-0.16%	47,658
Jul 3, 2025	20.10	20.20	20.10	20.20	20.20	-0.35%	6,255
Jul 2, 2025	20.27	20.27	20.27	20.27	20.27	2.06%	100,820
Jul 1, 2025	19.86	19.86	19.86	19.86	19.86	-	1
Jun 30, 2025	19.86	19.86	19.86	19.86	19.86	-	80,828
Jun 27, 2025	19.86	19.86	19.86	19.86	19.86	-0.45%	108,706
Jun 26, 2025	19.95	19.95	19.95	19.95	19.95	0.81%	78,636
Jun 25, 2025	19.79	19.79	19.79	19.79	19.79	2.38%	76,216
Jun 24, 2025	19.33	19.33	19.33	19.33	19.33	-	1,703
Jun 23, 2025	19.48	19.48	19.33	19.33	19.33	-1.28%	6,261
Jun 20, 2025	19.58	19.58	19.58	19.58	19.58	-	82,560
Jun 18, 2025	19.58	19.58	19.58	19.58	19.58	0.26%	35,229
Jun 17, 2025	19.53	19.53	19.53	19.53	19.53	-1.21%	56,028
Jun 16, 2025	19.84	19.84	19.77	19.77	19.63	-0.50%	34,693
Jun 13, 2025	19.87	19.87	19.87	19.87	19.73	0.02%	123,175
Jun 12, 2025	19.87	19.87	19.87	19.87	19.73	-	96,950
Jun 11, 2025	20.00	20.00	19.87	19.87	19.73	2.09%	92,877
Jun 10, 2025	19.46	19.46	19.46	19.46	19.32	-	121,918
Jun 9, 2025	19.54	19.54	19.46	19.46	19.32	3.07%	54,431
Jun 6, 2025	18.74	18.88	18.74	18.88	18.75	-2.33%	82,866
Jun 5, 2025	19.33	19.33	19.33	19.33	19.19	-0.62%	13,647
Jun 4, 2025	19.45	19.45	19.45	19.45	19.31	-0.21%	15,349
Jun 3, 2025	19.49	19.49	19.49	19.49	19.35	-0.31%	25,904
Jun 2, 2025	19.50	19.55	19.50	19.55	19.41	1.11%	25,087
May 30, 2025	19.44	19.44	19.34	19.34	19.20	0.81%	43,585
May 29, 2025	19.18	19.18	19.18	19.18	19.04	-0.21%	24,660
May 28, 2025	19.22	19.22	19.22	19.22	19.08	-1.18%	11,210
May 27, 2025	19.45	19.45	19.45	19.45	19.31	1.41%	51,017
May 23, 2025	19.18	19.18	19.18	19.18	19.04	0.74%	19,553
May 22, 2025	19.04	19.04	19.04	19.04	18.91	-	4,051
May 21, 2025	19.00	19.04	19.00	19.04	18.91	0.76%	55,203
May 20, 2025	18.90	18.90	18.90	18.90	18.76	4.17%	8,625
May 19, 2025	18.14	18.14	18.14	18.14	18.01	-2.53%	1,000
May 16, 2025	18.46	18.65	18.46	18.61	18.48	1.47%	15,134
May 15, 2025	18.34	18.34	18.34	18.34	18.21	0.26%	7,025
May 14, 2025	18.41	18.41	18.29	18.29	18.16	-1.60%	119,534
May 13, 2025	18.59	18.59	18.59	18.59	18.46	-	23,234
May 12, 2025	18.59	18.59	18.59	18.59	18.46	-1.38%	1,830
May 9, 2025	18.85	18.85	18.85	18.85	18.72	-	17,800
May 8, 2025	18.91	18.91	18.82	18.85	18.72	-0.21%	52,890
May 7, 2025	18.89	18.89	18.89	18.89	18.76	0.54%	19,962
May 6, 2025	18.79	18.79	18.79	18.79	18.66	-	90,330
May 5, 2025	18.65	18.79	18.65	18.79	18.66	0.75%	60,326
May 2, 2025	18.65	18.65	18.65	18.65	18.52	-	82,395
May 1, 2025	19.03	19.03	18.65	18.65	18.52	-2.66%	132,237
Apr 30, 2025	19.16	19.16	19.16	19.16	19.02	-	197,171
Apr 29, 2025	19.11	19.16	19.11	19.16	19.02	0.21%	177,778
Apr 28, 2025	19.12	19.12	19.12	19.12	18.98	0.84%	136,664
Apr 25, 2025	18.96	18.96	18.96	18.96	18.83	-	150,098