Saputo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	38.99	39.65	38.89	39.61	39.61	1.41%	433,308
Nov 27, 2025	39.11	39.21	38.86	39.06	39.06	-0.18%	184,511
Nov 26, 2025	39.22	39.54	39.01	39.13	39.13	-0.18%	577,326
Nov 25, 2025	38.81	39.25	38.79	39.20	39.20	1.29%	707,191
Nov 24, 2025	38.91	39.12	38.63	38.70	38.70	-0.67%	840,994
Nov 21, 2025	38.46	39.13	38.46	38.96	38.96	1.67%	652,257
Nov 20, 2025	38.67	38.81	38.11	38.32	38.32	-0.83%	287,396
Nov 19, 2025	38.43	38.65	38.12	38.64	38.64	0.65%	1,012,048
Nov 18, 2025	37.80	38.53	37.74	38.39	38.39	0.92%	906,557
Nov 17, 2025	37.57	38.14	37.57	38.04	38.04	0.85%	668,057
Nov 14, 2025	37.00	37.83	36.99	37.72	37.72	1.67%	929,266
Nov 13, 2025	37.23	37.34	37.00	37.10	37.10	-0.70%	786,659
Nov 12, 2025	36.91	37.39	36.88	37.36	37.36	1.19%	1,035,979
Nov 11, 2025	36.65	37.00	36.62	36.92	36.92	0.63%	567,293
Nov 10, 2025	35.50	37.18	35.50	36.69	36.69	3.76%	1,280,568
Nov 7, 2025	34.67	35.95	33.88	35.36	35.36	3.79%	702,483
Nov 6, 2025	34.29	34.35	34.01	34.07	34.07	-0.41%	437,175
Nov 5, 2025	33.62	34.34	33.62	34.21	34.21	1.72%	453,436
Nov 4, 2025	33.47	33.83	33.41	33.63	33.63	-0.50%	343,402
Nov 3, 2025	33.90	33.98	33.61	33.80	33.80	-0.27%	552,595
Oct 31, 2025	33.37	33.90	33.22	33.89	33.89	1.74%	393,200
Oct 30, 2025	33.44	33.54	33.14	33.31	33.31	-0.45%	393,312
Oct 29, 2025	34.46	34.72	33.38	33.46	33.46	-3.04%	371,973
Oct 28, 2025	34.63	34.86	34.25	34.51	34.51	0.50%	522,344
Oct 27, 2025	34.49	34.49	34.05	34.34	34.34	-0.09%	394,617
Oct 24, 2025	34.57	34.76	34.25	34.37	34.37	-0.43%	426,400
Oct 23, 2025	35.10	35.22	34.41	34.52	34.52	-1.90%	658,238
Oct 22, 2025	34.29	35.21	34.25	35.19	35.19	2.36%	626,031
Oct 21, 2025	34.28	34.47	34.02	34.38	34.38	0.03%	503,527
Oct 20, 2025	33.99	34.41	33.70	34.37	34.37	1.24%	1,144,996
Oct 17, 2025	33.34	34.04	33.34	33.95	33.95	1.40%	974,206
Oct 16, 2025	33.98	33.98	33.32	33.48	33.48	-1.47%	644,690
Oct 15, 2025	33.67	34.16	33.60	33.98	33.98	1.55%	1,505,553
Oct 14, 2025	33.32	33.47	33.01	33.46	33.46	0.54%	1,306,867
Oct 10, 2025	33.65	33.74	33.25	33.28	33.28	-0.75%	435,158
Oct 9, 2025	33.50	33.69	33.34	33.53	33.53	0.09%	718,720
Oct 8, 2025	33.71	33.81	33.41	33.50	33.50	-0.27%	992,395
Oct 7, 2025	33.81	33.81	33.33	33.59	33.59	-0.30%	357,292
Oct 6, 2025	33.90	33.90	33.35	33.69	33.69	-0.47%	312,038
Oct 3, 2025	33.70	33.99	33.70	33.85	33.85	0.56%	433,652
Oct 2, 2025	33.59	33.80	33.28	33.66	33.66	0.36%	884,328
Oct 1, 2025	33.76	34.04	33.38	33.54	33.54	-0.77%	530,659
Sep 30, 2025	33.73	33.90	33.60	33.80	33.80	0.12%	467,115
Sep 29, 2025	33.36	33.79	33.26	33.76	33.76	1.23%	435,905
Sep 26, 2025	33.32	33.38	33.13	33.35	33.35	0.33%	503,506
Sep 25, 2025	33.19	33.38	33.01	33.24	33.24	-0.03%	901,302
Sep 24, 2025	32.84	33.34	32.49	33.25	33.25	1.40%	677,948
Sep 23, 2025	33.05	33.06	32.65	32.79	32.79	-0.73%	565,718
Sep 22, 2025	33.50	33.58	33.01	33.03	33.03	-1.40%	652,836
Sep 19, 2025	33.84	33.84	33.18	33.50	33.50	-	5,158,851