Saputo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	39.56	39.99	39.56	39.93	39.93	0.86%	776,176
Sep 15, 2026	39.62	39.72	39.00	39.59	39.59	-	670,705
Sep 14, 2026	39.56	39.96	39.54	39.80	39.59	1.04%	528,357
Sep 11, 2026	39.57	39.91	39.37	39.39	39.18	-0.45%	417,169
Sep 10, 2026	39.88	40.07	39.37	39.57	39.36	-0.55%	631,932
Sep 9, 2026	39.83	40.04	39.60	39.79	39.58	-0.70%	551,277
Sep 8, 2026	39.93	40.25	39.53	40.07	39.86	-0.15%	784,313
Sep 4, 2026	40.37	40.71	40.07	40.13	39.92	-0.42%	418,560
Sep 3, 2026	40.66	40.70	40.05	40.30	40.09	-1.13%	647,596
Sep 2, 2026	40.94	41.18	40.63	40.76	40.54	-0.27%	539,109
Sep 1, 2026	40.73	41.17	40.62	40.87	40.65	0.52%	675,921
Aug 31, 2026	40.29	40.70	39.94	40.66	40.45	0.57%	1,227,159
Aug 28, 2026	40.68	41.10	40.33	40.43	40.22	-0.54%	757,471
Aug 27, 2026	40.80	40.82	40.19	40.65	40.44	-0.83%	842,801
Aug 26, 2026	40.85	41.15	40.68	40.99	40.77	0.44%	756,132
Aug 25, 2026	41.34	41.35	40.47	40.81	40.59	-1.28%	559,989
Aug 24, 2026	41.15	41.65	41.05	41.34	41.12	0.19%	512,345
Aug 21, 2026	40.95	41.26	40.57	41.26	41.04	0.81%	477,900
Aug 20, 2026	41.15	41.68	40.86	40.93	40.71	-0.82%	492,313
Aug 19, 2026	40.82	41.41	40.51	41.27	41.05	1.43%	850,332
Aug 18, 2026	41.03	41.56	40.68	40.69	40.48	-0.27%	504,809
Aug 17, 2026	42.39	42.39	40.43	40.80	40.58	-4.40%	1,051,355
Aug 14, 2026	43.01	44.99	42.05	42.68	42.45	0.07%	1,393,683
Aug 13, 2026	42.15	42.75	42.03	42.65	42.42	1.09%	995,989
Aug 12, 2026	41.96	42.33	41.66	42.19	41.97	0.05%	524,122
Aug 11, 2026	41.88	42.38	41.62	42.17	41.95	0.55%	665,610
Aug 10, 2026	40.53	42.15	40.52	41.94	41.72	3.38%	917,440
Aug 7, 2026	39.64	40.57	38.67	40.57	40.36	4.75%	848,151
Aug 6, 2026	39.18	39.31	38.19	38.73	38.53	-1.02%	657,356
Aug 5, 2026	39.40	39.71	39.12	39.13	38.92	-0.69%	618,303
Aug 4, 2026	39.63	39.94	38.81	39.40	39.19	-0.08%	841,456
Jul 31, 2026	41.15	41.50	39.15	39.43	39.22	-4.69%	1,477,279
Jul 30, 2026	41.41	41.60	40.80	41.37	41.15	-0.53%	455,468
Jul 29, 2026	41.44	41.90	41.30	41.59	41.37	0.02%	942,002
Jul 28, 2026	41.16	41.71	40.59	41.58	41.36	1.79%	538,147
Jul 27, 2026	40.17	40.90	40.03	40.85	40.63	2.25%	709,913
Jul 24, 2026	40.50	40.86	39.18	39.95	39.74	-3.60%	1,115,887
Jul 23, 2026	41.16	41.50	40.81	41.44	41.22	0.41%	498,768
Jul 22, 2026	41.10	41.54	41.10	41.27	41.05	0.32%	689,081
Jul 21, 2026	41.48	41.64	40.96	41.14	40.92	-1.25%	514,150
Jul 20, 2026	42.42	42.42	41.64	41.66	41.44	-2.18%	585,467
Jul 17, 2026	42.99	43.19	42.11	42.59	42.37	-0.79%	557,144
Jul 16, 2026	41.39	42.99	41.39	42.93	42.70	4.20%	794,176
Jul 15, 2026	40.60	41.77	40.37	41.20	40.98	1.53%	666,511
Jul 14, 2026	41.33	41.36	40.52	40.58	40.37	-2.10%	557,163
Jul 13, 2026	41.62	42.06	41.40	41.45	41.23	-0.19%	1,042,892
Jul 10, 2026	41.53	42.07	41.44	41.53	41.31	0.29%	452,148
Jul 9, 2026	41.22	41.61	41.20	41.41	41.19	0.15%	545,412
Jul 8, 2026	41.22	41.35	40.62	41.35	41.13	0.15%	723,252
Jul 7, 2026	41.34	41.76	41.04	41.29	41.07	0.93%	581,054