Saputo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	20.93	20.93	20.91	20.91	20.91	-0.85%	12,084
Jul 30, 2025	21.09	21.09	21.09	21.09	21.09	-0.28%	2,382
Jul 29, 2025	21.15	21.15	21.15	21.15	21.15	-	3,158
Jul 28, 2025	21.15	21.15	21.15	21.15	21.15	-	5,776
Jul 25, 2025	20.98	21.15	20.98	21.15	21.15	-0.10%	15,751
Jul 24, 2025	21.17	21.17	21.17	21.17	21.17	-	4,500
Jul 23, 2025	21.17	21.17	21.17	21.17	21.17	-	9,344
Jul 22, 2025	21.17	21.17	21.17	21.17	21.17	1.69%	5,459
Jul 21, 2025	21.78	21.78	20.82	20.82	20.82	0.92%	27,965
Jul 18, 2025	20.33	20.65	20.33	20.63	20.63	2.43%	9,955
Jul 17, 2025	20.14	20.14	20.14	20.14	20.14	-	77,186
Jul 16, 2025	19.97	20.14	19.90	20.14	20.14	0.30%	67,703
Jul 15, 2025	19.98	20.08	19.98	20.08	20.08	-0.25%	17,495
Jul 14, 2025	20.28	20.28	20.13	20.13	20.13	-2.54%	28,447
Jul 11, 2025	20.66	20.66	20.66	20.66	20.66	-	17,797
Jul 10, 2025	20.66	20.66	20.66	20.66	20.66	2.45%	29,876
Jul 9, 2025	20.05	20.16	20.05	20.16	20.16	-0.09%	23,101
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