Saputo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	32.93	33.23	32.66	33.19	33.19	0.36%	370,256
Aug 13, 2025	32.44	33.26	32.44	33.07	33.07	1.47%	666,200
Aug 12, 2025	32.19	32.63	32.01	32.59	32.59	1.62%	1,379,145
Aug 11, 2025	31.95	32.91	31.94	32.07	32.07	0.22%	862,500
Aug 8, 2025	30.00	32.04	30.00	32.00	32.00	8.92%	1,155,133
Aug 7, 2025	29.28	29.53	29.14	29.38	29.38	0.58%	464,600
Aug 6, 2025	29.04	29.28	28.83	29.21	29.21	0.59%	699,724
Aug 5, 2025	28.80	29.13	28.71	29.04	29.04	1.72%	597,731
Aug 1, 2025	29.05	29.05	28.45	28.55	28.55	-1.75%	460,124
Jul 31, 2025	28.83	29.15	28.82	29.06	29.06	0.21%	424,148
Jul 30, 2025	29.14	29.29	28.95	29.00	29.00	-0.62%	284,900
Jul 29, 2025	29.09	29.25	29.02	29.18	29.18	0.52%	340,400
Jul 28, 2025	28.90	29.05	28.62	29.03	29.03	0.24%	408,400
Jul 25, 2025	28.80	29.00	28.62	28.96	28.96	0.94%	409,700
Jul 24, 2025	28.67	28.83	28.56	28.69	28.69	0.21%	332,700
Jul 23, 2025	28.90	29.11	28.57	28.63	28.63	-0.87%	428,700
Jul 22, 2025	28.66	28.89	28.54	28.88	28.88	0.56%	473,215
Jul 21, 2025	28.50	28.81	28.33	28.72	28.72	0.81%	522,849
Jul 18, 2025	28.04	28.49	27.88	28.49	28.49	1.42%	666,800
Jul 17, 2025	27.60	28.11	27.58	28.09	28.09	1.92%	1,129,319
Jul 16, 2025	27.51	27.73	27.37	27.56	27.56	0.18%	554,100
Jul 15, 2025	27.50	27.64	27.34	27.51	27.51	-0.22%	385,706
Jul 14, 2025	27.57	27.73	27.47	27.57	27.57	-	454,600
Jul 11, 2025	28.13	28.14	27.54	27.57	27.57	-2.55%	490,318
Jul 10, 2025	27.89	28.49	27.83	28.29	28.29	1.51%	504,744
Jul 9, 2025	27.53	27.90	27.41	27.87	27.87	1.16%	583,816
Jul 8, 2025	27.22	27.74	27.16	27.55	27.55	1.62%	765,230
Jul 7, 2025	27.64	27.71	27.10	27.11	27.11	-1.88%	910,100
Jul 4, 2025	27.46	27.72	27.36	27.63	27.63	0.55%	119,700
Jul 3, 2025	27.37	27.63	27.08	27.48	27.48	0.44%	366,000
Jul 2, 2025	27.85	27.96	27.30	27.36	27.36	-1.83%	744,200
Jun 30, 2025	27.28	27.97	27.28	27.87	27.87	2.35%	755,300
Jun 27, 2025	27.04	27.40	26.96	27.23	27.23	0.78%	913,220
Jun 26, 2025	27.17	27.44	26.98	27.02	27.02	-0.22%	776,421
Jun 25, 2025	26.75	27.21	26.62	27.08	27.08	1.01%	790,837
Jun 24, 2025	26.60	26.94	26.50	26.81	26.81	1.02%	852,648
Jun 23, 2025	26.83	27.07	26.54	26.54	26.54	-1.30%	478,500
Jun 20, 2025	26.92	26.98	26.76	26.89	26.89	0.49%	1,249,837
Jun 19, 2025	26.62	26.86	26.62	26.76	26.76	0.38%	319,500
Jun 18, 2025	26.59	27.04	26.35	26.66	26.66	-	695,200
Jun 17, 2025	26.55	26.70	26.43	26.66	26.66	-0.49%	598,701
Jun 16, 2025	26.60	27.01	26.51	26.79	26.60	1.02%	701,522
Jun 13, 2025	27.33	27.51	26.50	26.52	26.33	-3.46%	924,800
Jun 12, 2025	27.05	27.53	27.01	27.47	27.28	1.44%	764,525
Jun 11, 2025	27.13	27.38	27.03	27.08	26.89	0.11%	787,800
Jun 10, 2025	26.54	27.23	26.54	27.05	26.86	1.84%	709,511
Jun 9, 2025	26.00	26.80	26.00	26.56	26.37	2.00%	454,121
Jun 6, 2025	25.24	26.55	25.17	26.04	25.86	-1.77%	633,112
Jun 5, 2025	26.42	26.57	26.30	26.51	26.32	0.34%	374,610
Jun 4, 2025	26.71	26.90	26.36	26.42	26.23	-1.05%	356,305