Saputo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	30.67	31.27	30.67	31.08	31.08	1.77%	13,868
Feb 10, 2026	31.67	31.67	30.54	30.54	30.54	-3.02%	12,678
Feb 9, 2026	31.58	31.58	31.33	31.49	31.49	0.32%	2,515
Feb 6, 2026	31.58	32.24	31.09	31.39	31.39	0.71%	4,822
Feb 5, 2026	30.98	31.17	30.98	31.17	31.17	-0.76%	34,649
Feb 4, 2026	31.41	31.41	31.41	31.41	31.41	4.32%	43,235
Feb 2, 2026	30.30	30.30	30.11	30.11	30.11	0.10%	10,432
Jan 30, 2026	30.89	30.89	29.97	30.08	30.08	-1.86%	4,279
Jan 29, 2026	30.77	30.80	30.60	30.65	30.65	1.68%	27,297
Jan 27, 2026	30.14	30.15	30.14	30.15	30.15	-0.94%	60,051
Jan 26, 2026	30.43	30.43	30.43	30.43	30.43	-0.49%	30,847
Jan 23, 2026	30.56	30.58	30.56	30.58	30.58	0.10%	225,530
Jan 22, 2026	30.55	30.55	30.55	30.55	30.55	0.96%	44,348
Jan 21, 2026	30.00	30.29	30.00	30.26	30.26	2.02%	8,622
Jan 20, 2026	29.66	29.66	29.66	29.66	29.66	-0.34%	13,345
Jan 16, 2026	29.69	29.89	29.69	29.76	29.76	-1.13%	11,831
Jan 15, 2026	29.96	30.11	29.88	30.10	30.10	1.11%	1,778
Jan 14, 2026	29.77	29.77	29.77	29.77	29.77	2.41%	12,465
Jan 13, 2026	29.09	29.09	29.07	29.07	29.07	-1.39%	109,881
Jan 12, 2026	29.66	29.66	29.48	29.48	29.48	1.08%	12,760
Jan 8, 2026	29.16	29.16	29.16	29.16	29.16	2.40%	11,187
Jan 7, 2026	28.45	28.48	28.39	28.48	28.48	-1.76%	133,381
Jan 6, 2026	29.65	29.65	28.99	28.99	28.99	-1.96%	85,982
Jan 5, 2026	29.73	29.74	29.50	29.57	29.57	-2.02%	116,997
Jan 2, 2026	30.18	30.18	30.18	30.18	30.18	0.41%	1,004
Dec 31, 2025	30.06	30.06	30.06	30.06	30.06	0.36%	16,291
Dec 30, 2025	29.95	29.95	29.95	29.95	29.95	-0.13%	3,955
Dec 29, 2025	30.16	30.16	29.99	29.99	29.99	0.20%	13,777
Dec 24, 2025	29.93	29.93	29.93	29.93	29.93	-0.70%	20,761
Dec 23, 2025	30.15	30.15	30.14	30.14	30.14	-0.55%	373,144
Dec 22, 2025	29.89	30.31	29.89	30.31	30.31	0.75%	182,464
Dec 19, 2025	30.25	30.25	30.08	30.08	30.08	-1.22%	92,290
Dec 18, 2025	30.25	30.45	30.25	30.45	30.45	2.00%	62,180
Dec 17, 2025	29.84	29.85	29.84	29.85	29.85	-0.82%	22,091
Dec 16, 2025	29.84	30.12	29.84	30.10	30.10	0.33%	750
Dec 15, 2025	30.00	30.00	30.00	30.00	30.00	1.18%	413
Dec 12, 2025	29.65	29.65	29.65	29.65	29.65	0.82%	198,652
Dec 11, 2025	29.41	29.41	29.41	29.41	29.41	1.71%	14,936
Dec 10, 2025	28.51	28.91	28.51	28.91	28.91	2.38%	74,703
Dec 9, 2025	28.36	28.36	28.23	28.24	28.24	0.68%	4,729
Dec 4, 2025	28.27	28.27	28.05	28.05	28.05	-0.26%	8,005
Dec 3, 2025	28.09	28.12	28.09	28.12	28.12	0.01%	46,681
Dec 2, 2025	28.16	28.27	28.12	28.12	28.12	-0.51%	68,043
Dec 1, 2025	28.35	28.35	28.27	28.27	28.12	0.66%	42,507
Nov 28, 2025	28.08	28.08	28.08	28.08	27.94	0.18%	23,316
Nov 26, 2025	26.43	28.03	26.43	28.03	27.89	2.04%	33,436
Nov 24, 2025	27.52	27.55	27.43	27.47	27.33	-0.65%	20,224
Nov 21, 2025	27.38	27.65	27.38	27.65	27.51	0.77%	35,458
Nov 19, 2025	27.11	27.45	27.11	27.44	27.30	-0.19%	530,302
Nov 18, 2025	27.13	27.49	27.11	27.49	27.35	2.47%	43,965