Saputo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	41.32	42.15	41.14	41.59	41.59	1.24%	519,109
Jan 30, 2026	41.27	41.50	40.38	41.08	41.08	-0.87%	977,639
Jan 29, 2026	41.30	41.77	41.30	41.44	41.44	0.58%	1,272,316
Jan 28, 2026	41.14	41.47	41.05	41.20	41.20	0.02%	496,944
Jan 27, 2026	41.54	41.74	40.85	41.19	41.19	-1.08%	830,015
Jan 26, 2026	42.02	42.05	41.44	41.64	41.64	-0.83%	577,431
Jan 23, 2026	41.18	42.01	40.92	41.99	41.99	2.07%	699,854
Jan 22, 2026	42.00	42.30	41.12	41.14	41.14	-1.44%	476,809
Jan 21, 2026	41.70	41.90	41.51	41.74	41.74	0.10%	1,272,230
Jan 20, 2026	41.23	41.78	40.84	41.70	41.70	0.68%	672,927
Jan 19, 2026	41.37	41.50	41.10	41.42	41.42	-0.17%	187,667
Jan 16, 2026	42.03	42.26	41.19	41.49	41.49	-1.54%	376,383
Jan 15, 2026	41.15	42.16	40.99	42.14	42.14	2.58%	1,421,503
Jan 14, 2026	40.55	41.45	40.55	41.08	41.08	1.81%	664,609
Jan 13, 2026	40.77	41.34	40.30	40.35	40.35	-0.64%	1,109,646
Jan 12, 2026	40.91	41.14	40.58	40.61	40.61	-0.42%	655,856
Jan 9, 2026	40.31	40.86	40.24	40.78	40.78	1.09%	614,634
Jan 8, 2026	39.58	40.76	39.58	40.34	40.34	2.20%	981,146
Jan 7, 2026	39.76	39.78	39.25	39.47	39.47	-0.88%	1,115,427
Jan 6, 2026	40.52	40.96	39.77	39.82	39.82	-1.82%	666,304
Jan 5, 2026	41.19	41.29	40.48	40.56	40.56	-1.55%	1,315,535
Jan 2, 2026	41.47	41.66	41.13	41.20	41.20	-0.27%	849,260
Dec 31, 2025	41.00	41.31	41.00	41.31	41.31	0.41%	377,777
Dec 30, 2025	40.98	41.26	40.98	41.14	41.14	0.15%	575,231
Dec 29, 2025	40.80	41.29	40.77	41.08	41.08	0.61%	406,220
Dec 24, 2025	41.17	41.30	40.83	40.83	40.83	-1.07%	247,246
Dec 23, 2025	41.58	41.80	41.24	41.27	41.27	-1.05%	867,538
Dec 22, 2025	41.03	41.87	40.86	41.71	41.71	1.26%	684,914
Dec 19, 2025	41.67	41.88	41.16	41.19	41.19	-0.89%	1,492,504
Dec 18, 2025	41.50	41.93	41.28	41.56	41.56	0.53%	980,077
Dec 17, 2025	41.51	41.62	40.84	41.34	41.34	-0.07%	911,069
Dec 16, 2025	40.97	41.50	40.90	41.37	41.37	0.73%	817,090
Dec 15, 2025	40.90	41.42	40.72	41.07	41.07	0.71%	1,493,476
Dec 12, 2025	40.54	40.88	40.18	40.78	40.78	0.92%	1,052,664
Dec 11, 2025	39.90	40.58	39.72	40.41	40.41	1.28%	1,247,219
Dec 10, 2025	39.00	39.99	39.00	39.90	39.90	2.28%	1,064,365
Dec 9, 2025	38.99	39.29	38.99	39.01	39.01	-0.03%	596,048
Dec 8, 2025	38.79	39.22	38.42	39.02	39.02	0.33%	949,686
Dec 5, 2025	39.21	39.28	38.74	38.89	38.89	-0.64%	685,416
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