Saputo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	605,904
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%	1,492,444
Dec 18, 2025	41.50	41.93	41.28	41.56	41.56	0.53%	473,341
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%	806,769
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%	1,220,719
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%	356,022
Dec 5, 2025	39.21	39.28	38.74	38.89	38.89	-0.64%	684,916
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
Nov 19, 2025	38.43	38.65	38.12	38.64	38.44	0.65%	1,012,048
Nov 18, 2025	37.80	38.53	37.74	38.39	38.20	0.92%	906,557
Nov 17, 2025	37.57	38.14	37.57	38.04	37.85	0.85%	668,057
Nov 14, 2025	37.00	37.83	36.99	37.72	37.53	1.67%	929,266
Nov 13, 2025	37.23	37.34	37.00	37.10	36.91	-0.70%	786,659
Nov 12, 2025	36.91	37.39	36.88	37.36	37.17	1.19%	1,035,979
Nov 11, 2025	36.65	37.00	36.62	36.92	36.73	0.63%	567,293
Nov 10, 2025	35.50	37.18	35.50	36.69	36.50	3.76%	1,280,568
Nov 7, 2025	34.67	35.95	33.88	35.36	35.18	3.79%	702,483
Nov 6, 2025	34.29	34.35	34.01	34.07	33.90	-0.41%	437,175
Nov 5, 2025	33.62	34.34	33.62	34.21	34.04	1.72%	453,436
Nov 4, 2025	33.47	33.83	33.41	33.63	33.46	-0.50%	343,402
Nov 3, 2025	33.90	33.98	33.61	33.80	33.63	-0.27%	552,595
Oct 31, 2025	33.37	33.90	33.22	33.89	33.72	1.74%	393,200
Oct 30, 2025	33.44	33.54	33.14	33.31	33.14	-0.45%	393,312
Oct 29, 2025	34.46	34.72	33.38	33.46	33.29	-3.04%	371,973