Saputo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	43.10	43.12	42.41	42.62	42.62	-1.57%	644,605
Mar 17, 2026	43.24	43.50	42.91	43.30	43.30	0.46%	797,512
Mar 16, 2026	42.50	43.44	41.96	43.10	43.10	1.46%	641,507
Mar 13, 2026	42.09	42.63	42.09	42.48	42.48	1.38%	1,148,940
Mar 12, 2026	41.86	42.63	41.84	41.90	41.90	-0.43%	751,077
Mar 11, 2026	42.99	43.01	41.73	42.08	42.08	-2.03%	674,647
Mar 10, 2026	43.07	43.41	42.54	42.95	42.95	-0.49%	741,773
Mar 9, 2026	42.50	43.20	42.48	43.16	43.16	0.63%	736,958
Mar 6, 2026	42.65	43.08	42.43	42.89	42.89	0.26%	1,237,796
Mar 5, 2026	42.93	43.33	42.76	42.78	42.78	-0.56%	1,406,174
Mar 4, 2026	43.10	43.15	42.46	43.02	43.02	-0.19%	870,409
Mar 3, 2026	42.63	43.18	41.71	43.10	43.10	0.02%	1,286,735
Mar 2, 2026	43.18	43.30	42.45	43.09	42.89	-1.03%	1,029,258
Feb 27, 2026	42.50	43.60	42.46	43.54	43.34	2.52%	3,233,991
Feb 26, 2026	42.31	42.50	42.05	42.47	42.27	0.57%	1,258,612
Feb 25, 2026	42.55	42.55	41.97	42.23	42.03	-0.78%	1,066,795
Feb 24, 2026	42.75	42.88	42.11	42.56	42.36	-0.37%	1,439,149
Feb 23, 2026	41.97	42.92	41.87	42.72	42.52	1.67%	1,909,515
Feb 20, 2026	42.06	42.30	41.81	42.02	41.82	-0.26%	624,172
Feb 19, 2026	42.00	42.39	41.79	42.13	41.93	-0.21%	637,643
Feb 18, 2026	42.25	42.45	41.92	42.22	42.02	-0.09%	1,652,381
Feb 17, 2026	42.44	42.53	41.72	42.26	42.06	-0.28%	1,325,755
Feb 13, 2026	43.15	43.15	42.00	42.38	42.18	-2.75%	1,108,463
Feb 12, 2026	42.02	43.64	42.02	43.58	43.38	3.64%	1,577,124
Feb 11, 2026	41.68	42.61	41.65	42.05	41.85	1.01%	956,499
Feb 10, 2026	43.00	43.00	41.32	41.63	41.44	-2.82%	840,454
Feb 9, 2026	42.73	43.00	42.19	42.84	42.64	0.23%	966,341
Feb 6, 2026	43.25	44.00	42.28	42.74	42.54	0.52%	1,379,183
Feb 5, 2026	42.34	42.77	42.20	42.52	42.32	0.21%	567,387
Feb 4, 2026	42.50	43.13	42.40	42.43	42.23	-0.35%	672,369
Feb 3, 2026	41.54	42.64	41.01	42.58	42.38	2.38%	848,273
Feb 2, 2026	41.32	42.15	41.14	41.59	41.40	1.24%	800,109
Jan 30, 2026	41.27	41.50	40.38	41.08	40.89	-0.87%	977,739
Jan 29, 2026	41.30	41.77	41.30	41.44	41.25	0.58%	1,273,016
Jan 28, 2026	41.14	41.47	41.05	41.20	41.01	0.02%	496,944
Jan 27, 2026	41.54	41.74	40.85	41.19	41.00	-1.08%	830,215
Jan 26, 2026	42.02	42.05	41.44	41.64	41.45	-0.83%	578,431
Jan 23, 2026	41.18	42.01	40.92	41.99	41.80	2.07%	699,854
Jan 22, 2026	42.00	42.30	41.12	41.14	40.95	-1.44%	476,809
Jan 21, 2026	41.70	41.90	41.51	41.74	41.55	0.10%	1,272,230
Jan 20, 2026	41.23	41.78	40.84	41.70	41.51	0.68%	672,927
Jan 19, 2026	41.37	41.50	41.10	41.42	41.23	-0.17%	187,667
Jan 16, 2026	42.03	42.26	41.19	41.49	41.30	-1.54%	376,383
Jan 15, 2026	41.15	42.16	40.99	42.14	41.94	2.58%	1,421,503
Jan 14, 2026	40.55	41.45	40.55	41.08	40.89	1.81%	664,609
Jan 13, 2026	40.77	41.34	40.30	40.35	40.16	-0.64%	1,109,646
Jan 12, 2026	40.91	41.14	40.58	40.61	40.42	-0.42%	655,856
Jan 9, 2026	40.31	40.86	40.24	40.78	40.59	1.09%	614,634
Jan 8, 2026	39.58	40.76	39.58	40.34	40.15	2.20%	981,146
Jan 7, 2026	39.76	39.78	39.25	39.47	39.29	-0.88%	1,115,427