Saputo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	34.22	34.22	33.99	34.08	34.08	-0.50%	91,193
Sep 8, 2025	34.51	34.59	34.12	34.25	34.25	-1.21%	448,421
Sep 5, 2025	34.24	34.75	34.24	34.67	34.67	1.17%	830,600
Sep 4, 2025	34.23	34.56	34.07	34.27	34.27	0.65%	569,200
Sep 3, 2025	33.62	34.07	33.62	34.05	34.05	1.34%	401,031
Sep 2, 2025	34.38	34.40	33.57	33.60	33.60	-2.27%	866,400
Aug 29, 2025	34.10	34.50	34.08	34.38	34.18	0.15%	506,100
Aug 28, 2025	34.08	34.45	34.06	34.33	34.13	0.38%	454,900
Aug 27, 2025	33.78	34.22	33.62	34.20	34.00	0.86%	1,239,400
Aug 26, 2025	33.71	34.32	33.69	33.91	33.71	0.03%	1,044,700
Aug 25, 2025	33.71	33.93	33.52	33.90	33.70	0.33%	468,600
Aug 22, 2025	33.86	34.33	33.77	33.79	33.59	-0.21%	756,900
Aug 21, 2025	33.15	33.97	33.01	33.86	33.66	1.77%	875,900
Aug 20, 2025	33.07	33.31	32.96	33.27	33.08	0.48%	532,814
Aug 19, 2025	33.00	33.35	32.92	33.11	32.92	0.06%	781,138
Aug 18, 2025	32.73	33.15	32.70	33.09	32.90	1.32%	530,000
Aug 15, 2025	33.21	33.22	32.54	32.66	32.47	-1.74%	522,000
Aug 14, 2025	32.93	33.29	32.66	33.24	33.05	0.51%	790,500
Aug 13, 2025	32.44	33.26	32.44	33.07	32.88	1.47%	666,200
Aug 12, 2025	32.19	32.63	32.01	32.59	32.40	1.62%	1,379,145
Aug 11, 2025	31.95	32.91	31.94	32.07	31.88	0.22%	862,500
Aug 8, 2025	30.00	32.04	30.00	32.00	31.81	8.92%	1,154,633
Aug 7, 2025	29.28	29.53	29.14	29.38	29.21	0.58%	464,600
Aug 6, 2025	29.04	29.28	28.83	29.21	29.04	0.59%	699,724
Aug 5, 2025	28.80	29.13	28.71	29.04	28.87	1.72%	597,731
Aug 1, 2025	29.05	29.05	28.45	28.55	28.38	-1.75%	460,124
Jul 31, 2025	28.83	29.15	28.82	29.06	28.89	0.21%	424,148
Jul 30, 2025	29.14	29.29	28.95	29.00	28.83	-0.62%	284,900
Jul 29, 2025	29.09	29.25	29.02	29.18	29.01	0.52%	340,400
Jul 28, 2025	28.90	29.05	28.62	29.03	28.86	0.24%	408,400
Jul 25, 2025	28.80	29.00	28.62	28.96	28.79	0.94%	409,700
Jul 24, 2025	28.67	28.83	28.56	28.69	28.52	0.21%	332,700
Jul 23, 2025	28.90	29.11	28.57	28.63	28.46	-0.87%	428,700
Jul 22, 2025	28.66	28.89	28.54	28.88	28.71	0.56%	473,215
Jul 21, 2025	28.50	28.81	28.33	28.72	28.55	0.81%	522,849
Jul 18, 2025	28.04	28.49	27.88	28.49	28.32	1.42%	666,800
Jul 17, 2025	27.60	28.11	27.58	28.09	27.93	1.92%	1,129,319
Jul 16, 2025	27.51	27.73	27.37	27.56	27.40	0.18%	554,100
Jul 15, 2025	27.50	27.64	27.34	27.51	27.35	-0.22%	385,706
Jul 14, 2025	27.57	27.73	27.47	27.57	27.41	-	454,600
Jul 11, 2025	28.13	28.14	27.54	27.57	27.41	-2.55%	490,318
Jul 10, 2025	27.89	28.49	27.83	28.29	28.13	1.51%	504,744
Jul 9, 2025	27.53	27.90	27.41	27.87	27.71	1.16%	583,816
Jul 8, 2025	27.22	27.74	27.16	27.55	27.39	1.62%	765,230
Jul 7, 2025	27.64	27.71	27.10	27.11	26.95	-1.88%	910,100
Jul 4, 2025	27.46	27.72	27.36	27.63	27.47	0.55%	119,700
Jul 3, 2025	27.37	27.63	27.08	27.48	27.32	0.44%	366,000
Jul 2, 2025	27.85	27.96	27.30	27.36	27.20	-1.83%	744,200
Jun 30, 2025	27.28	27.97	27.28	27.87	27.71	2.35%	755,300
Jun 27, 2025	27.04	27.40	26.96	27.23	27.07	0.78%	913,220