Saputo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	42.99	43.19	42.11	42.59	42.59	-0.79%	557,144
Jul 16, 2026	41.39	42.99	41.39	42.93	42.93	4.20%	794,176
Jul 15, 2026	40.60	41.77	40.37	41.20	41.20	1.53%	666,511
Jul 14, 2026	41.33	41.36	40.52	40.58	40.58	-2.10%	557,163
Jul 13, 2026	41.62	42.06	41.40	41.45	41.45	-0.19%	1,042,892
Jul 10, 2026	41.53	42.07	41.44	41.53	41.53	0.29%	452,148
Jul 9, 2026	41.22	41.61	41.20	41.41	41.41	0.15%	545,412
Jul 8, 2026	41.22	41.35	40.62	41.35	41.35	0.15%	723,252
Jul 7, 2026	41.34	41.76	41.04	41.29	41.29	0.93%	581,054
Jul 6, 2026	41.06	41.19	40.51	40.91	40.91	-0.85%	566,936
Jul 3, 2026	41.23	41.37	40.99	41.26	41.26	0.36%	239,346
Jul 2, 2026	41.44	41.44	40.22	41.11	41.11	0.07%	802,861
Jun 30, 2026	42.46	42.78	41.00	41.08	41.08	-3.68%	613,107
Jun 29, 2026	42.47	42.98	42.47	42.65	42.65	0.49%	876,999
Jun 26, 2026	42.44	43.19	42.24	42.44	42.44	0.31%	1,222,066
Jun 25, 2026	41.93	42.83	41.93	42.31	42.31	0.57%	799,555
Jun 24, 2026	40.66	42.10	40.66	42.07	42.07	3.60%	1,358,305
Jun 23, 2026	40.92	41.40	40.58	40.61	40.61	-0.47%	695,468
Jun 22, 2026	41.42	41.61	40.71	40.80	40.80	-1.23%	1,135,716
Jun 19, 2026	41.18	41.42	40.86	41.31	41.31	-	1,749,226
Jun 18, 2026	40.49	41.47	40.40	41.31	41.31	1.82%	1,699,247
Jun 17, 2026	41.26	41.45	40.21	40.57	40.57	-2.00%	910,557
Jun 16, 2026	41.71	41.88	41.12	41.40	41.40	-0.65%	731,852
Jun 15, 2026	41.81	42.19	41.60	41.87	41.67	-0.33%	1,258,791
Jun 12, 2026	41.76	42.01	41.59	42.01	41.81	0.65%	1,488,469
Jun 11, 2026	41.91	42.16	41.65	41.74	41.54	-0.10%	1,448,294
Jun 10, 2026	41.90	42.19	41.49	41.78	41.58	-0.31%	1,075,776
Jun 9, 2026	41.26	42.34	41.20	41.91	41.71	1.53%	1,153,332
Jun 8, 2026	42.26	42.88	40.73	41.28	41.08	-3.64%	1,482,751
Jun 5, 2026	40.45	43.26	39.26	42.84	42.64	0.33%	1,448,020
Jun 4, 2026	43.02	43.58	42.66	42.70	42.50	-0.49%	760,531
Jun 3, 2026	42.18	43.13	42.18	42.91	42.71	1.30%	645,711
Jun 2, 2026	42.09	42.47	41.77	42.36	42.16	0.40%	673,844
Jun 1, 2026	42.10	42.46	41.75	42.19	41.99	-0.12%	539,701
May 29, 2026	41.53	42.52	41.22	42.24	42.04	1.91%	1,456,970
May 28, 2026	41.60	41.92	40.91	41.45	41.25	-0.24%	865,164
May 27, 2026	41.12	41.57	40.90	41.55	41.35	0.80%	932,835
May 26, 2026	41.80	41.93	40.94	41.22	41.02	-1.48%	962,688
May 25, 2026	41.80	41.99	41.45	41.84	41.64	0.55%	221,681
May 22, 2026	41.93	42.02	41.31	41.61	41.41	-0.57%	800,722
May 21, 2026	41.76	41.94	41.06	41.85	41.65	-0.38%	808,857
May 20, 2026	41.04	42.32	41.04	42.01	41.81	2.36%	1,064,851
May 19, 2026	39.67	41.51	39.65	41.04	40.84	3.45%	1,625,184
May 15, 2026	40.01	40.05	39.30	39.67	39.48	-0.75%	858,034
May 14, 2026	40.44	41.07	39.90	39.97	39.78	-1.09%	728,011
May 13, 2026	40.07	40.41	39.95	40.41	40.22	0.60%	614,159
May 12, 2026	40.30	40.86	40.05	40.17	39.98	-0.05%	676,279
May 11, 2026	41.34	41.44	40.07	40.19	40.00	-2.57%	1,036,179
May 8, 2026	41.29	42.15	41.18	41.25	41.05	-0.02%	963,436
May 7, 2026	40.57	41.28	40.50	41.26	41.06	1.85%	789,663