Saputo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	33.32	33.38	33.13	33.35	33.35	0.33%	503,506
Sep 25, 2025	33.19	33.38	33.01	33.24	33.24	-0.03%	901,302
Sep 24, 2025	32.84	33.34	32.49	33.25	33.25	1.40%	677,948
Sep 23, 2025	33.05	33.06	32.65	32.79	32.79	-0.73%	565,718
Sep 22, 2025	33.50	33.58	33.01	33.03	33.03	-1.40%	652,836
Sep 19, 2025	33.84	33.84	33.18	33.50	33.50	-	5,158,900
Sep 18, 2025	33.69	33.88	33.34	33.50	33.50	-0.50%	712,200
Sep 17, 2025	34.29	34.34	33.39	33.67	33.67	-1.64%	780,719
Sep 16, 2025	34.39	34.56	33.99	34.23	34.23	-0.26%	1,239,121
Sep 15, 2025	34.05	34.34	33.83	34.32	34.32	0.94%	437,743
Sep 12, 2025	34.16	34.19	33.91	34.00	34.00	-0.82%	657,244
Sep 11, 2025	34.39	34.66	34.08	34.28	34.28	-0.15%	760,319
Sep 10, 2025	34.10	34.39	34.00	34.33	34.33	0.35%	620,833
Sep 9, 2025	34.22	34.28	33.99	34.21	34.21	-0.12%	651,400
Sep 8, 2025	34.51	34.59	34.12	34.25	34.25	-1.21%	448,421
Sep 5, 2025	34.24	34.75	34.24	34.67	34.67	1.17%	830,600
Sep 4, 2025	34.23	34.56	34.07	34.27	34.27	0.65%	569,200
Sep 3, 2025	33.62	34.07	33.62	34.05	34.05	1.34%	401,031
Sep 2, 2025	34.38	34.40	33.57	33.60	33.60	-2.27%	866,400
Aug 29, 2025	34.10	34.50	34.08	34.38	34.18	0.15%	506,100
Aug 28, 2025	34.08	34.45	34.06	34.33	34.13	0.38%	454,900
Aug 27, 2025	33.78	34.22	33.62	34.20	34.00	0.86%	1,239,400
Aug 26, 2025	33.71	34.32	33.69	33.91	33.71	0.03%	1,044,700
Aug 25, 2025	33.71	33.93	33.52	33.90	33.70	0.33%	468,600
Aug 22, 2025	33.86	34.33	33.77	33.79	33.59	-0.21%	756,900
Aug 21, 2025	33.15	33.97	33.01	33.86	33.66	1.77%	875,900
Aug 20, 2025	33.07	33.31	32.96	33.27	33.08	0.48%	532,814
Aug 19, 2025	33.00	33.35	32.92	33.11	32.92	0.06%	781,138
Aug 18, 2025	32.73	33.15	32.70	33.09	32.90	1.32%	530,000
Aug 15, 2025	33.21	33.22	32.54	32.66	32.47	-1.74%	522,000
Aug 14, 2025	32.93	33.29	32.66	33.24	33.05	0.51%	790,500
Aug 13, 2025	32.44	33.26	32.44	33.07	32.88	1.47%	666,200
Aug 12, 2025	32.19	32.63	32.01	32.59	32.40	1.62%	1,379,145
Aug 11, 2025	31.95	32.91	31.94	32.07	31.88	0.22%	862,500
Aug 8, 2025	30.00	32.04	30.00	32.00	31.81	8.92%	1,154,633
Aug 7, 2025	29.28	29.53	29.14	29.38	29.21	0.58%	464,600
Aug 6, 2025	29.04	29.28	28.83	29.21	29.04	0.59%	699,724
Aug 5, 2025	28.80	29.13	28.71	29.04	28.87	1.72%	597,731
Aug 1, 2025	29.05	29.05	28.45	28.55	28.38	-1.75%	460,124
Jul 31, 2025	28.83	29.15	28.82	29.06	28.89	0.21%	424,148
Jul 30, 2025	29.14	29.29	28.95	29.00	28.83	-0.62%	284,900
Jul 29, 2025	29.09	29.25	29.02	29.18	29.01	0.52%	340,400
Jul 28, 2025	28.90	29.05	28.62	29.03	28.86	0.24%	408,400
Jul 25, 2025	28.80	29.00	28.62	28.96	28.79	0.94%	409,700
Jul 24, 2025	28.67	28.83	28.56	28.69	28.52	0.21%	332,700
Jul 23, 2025	28.90	29.11	28.57	28.63	28.46	-0.87%	428,700
Jul 22, 2025	28.66	28.89	28.54	28.88	28.71	0.56%	473,215
Jul 21, 2025	28.50	28.81	28.33	28.72	28.55	0.81%	522,849
Jul 18, 2025	28.04	28.49	27.88	28.49	28.32	1.42%	666,800
Jul 17, 2025	27.60	28.11	27.58	28.09	27.93	1.92%	1,129,319