Saputo Inc (SB7)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.095 | -0.55200464846 | 17.21 | 17.239999 | 16.8 | 1087 | 16.86577903 | DE |
| 4 | 0.71 | 4.3279487961 | 16.405 | 17.239999 | 15.545 | 445 | 16.45403806 | DE |
| 12 | -1.15 | -6.29619490829 | 18.265 | 18.265 | 15.105 | 786 | 16.27498726 | DE |
| 26 | -3.055 | -15.1462568171 | 20.17 | 20.17 | 15.105 | 588 | 17.08363404 | DE |
| 52 | -2.06 | -10.7431551499 | 19.175 | 21.6 | 15.105 | 706 | 18.69603697 | DE |
| 156 | -2.895 | -14.4677661169 | 20.01 | 21.6 | 15.105 | 660 | 18.75258197 | DE |
| 260 | -2.895 | -14.4677661169 | 20.01 | 21.6 | 15.105 | 660 | 18.75258197 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 17.2 | -0.04 | -0.23 | 17.2 | 17.2 | 17.2 | 150 |
| 1740605220 | 17.239999 | 0 | 0.00 | 17.239999 | 17.239999 | 17.239999 | 0 |
| 1740518820 | 17.239999 | 0.44 | 2.62 | 17.239999 | 17.239999 | 17.239999 | 351 |
| 1740432420 | 16.8 | -0.3 | -1.75 | 17.21 | 17.21 | 16.8 | 2759 |
| 1740173220 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1740086820 | 17.1 | 0.5 | 3.01 | 16.985 | 17.1 | 16.985 | 265 |
| 1740000420 | 16.6 | 0.25 | 1.53 | 16.6 | 16.6 | 16.6 | 100 |
| 1739914020 | 16.35 | -0.1 | -0.58 | 16.375 | 16.375 | 16.35 | 301 |
| 1739827620 | 16.445 | 0.05 | 0.27 | 16.445 | 16.445 | 16.445 | 2 |
| 1739568420 | 16.399999 | -0.03 | -0.18 | 16.399999 | 16.399999 | 16.399999 | 7 |
| 1739482020 | 16.43 | 0.22 | 1.36 | 16.245 | 16.43 | 16.245 | 295 |
| 1739395620 | 16.21 | 0 | 0.00 | 16.21 | 16.21 | 16.21 | 0 |
| 1739309220 | 16.21 | 0.22 | 1.38 | 16.21 | 16.21 | 16.21 | 135 |
| 1739222820 | 15.99 | -0.27 | -1.66 | 15.84 | 15.99 | 15.84 | 380 |
| 1738963620 | 16.26 | 0.02 | 0.09 | 15.97 | 16.26 | 15.97 | 783 |
| 1738877220 | 16.245 | 0.33 | 2.04 | 16.245 | 16.245 | 16.245 | 55 |
| 1738790820 | 15.92 | 0.22 | 1.40 | 15.91 | 15.92 | 15.91 | 27 |
| 1738704420 | 15.7 | 0.15 | 0.96 | 15.58 | 15.705 | 15.58 | 728 |
| 1738618020 | 15.55 | -0.7 | -4.28 | 15.885 | 15.9 | 15.545 | 429 |
| 1738358820 | 16.245 | 0.01 | 0.03 | 16.405 | 16.405 | 16.175 | 791 |
| 1738272420 | 16.239999 | 0.44 | 2.78 | 15.96 | 16.239999 | 15.935 | 5108 |
| 1738186020 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 30 |
| 1738099620 | 15.8 | 0.15 | 0.96 | 15.8 | 15.8 | 15.8 | 26 |
| 1738013220 | 15.65 | -0.18 | -1.11 | 15.515 | 15.7 | 15.45 | 690 |
| 1737754020 | 15.825 | 0.13 | 0.83 | 15.545 | 15.825 | 15.545 | 1815 |
| 1737667620 | 15.695 | 0.01 | 0.06 | 15.715 | 15.715 | 15.695 | 104 |
| 1737581220 | 15.685 | 0.33 | 2.15 | 15.555 | 15.685 | 15.52 | 665 |
| 1737494820 | 15.355 | -0.05 | -0.29 | 15.355 | 15.355 | 15.105 | 270 |
| 1737408420 | 15.4 | -0.32 | -2.04 | 15.53 | 15.6 | 15.4 | 319 |
| 1737149220 | 15.72 | 0.2 | 1.29 | 15.72 | 15.72 | 15.72 | 50 |
| 1737062820 | 15.52 | -0.06 | -0.39 | 15.535 | 15.535 | 15.42 | 4301 |
| 1736976420 | 15.58 | -0.12 | -0.76 | 15.68 | 15.795 | 15.58 | 1425 |
| 1736890020 | 15.7 | -0.28 | -1.75 | 15.9 | 15.9 | 15.7 | 697 |
| 1736803620 | 15.98 | 0.28 | 1.78 | 15.72 | 15.98 | 15.705 | 2720 |
| 1736544420 | 15.7 | -0.68 | -4.15 | 16.29 | 16.29 | 15.7 | 664 |
| 1736458020 | 16.379999 | -0.32 | -1.92 | 16.44 | 16.44 | 16.37 | 6637 |
| 1736371620 | 16.7 | 0.15 | 0.94 | 16.7 | 16.7 | 16.7 | 288 |
| 1736285220 | 16.545 | -0.53 | -3.10 | 16.76 | 16.76 | 16.545 | 512 |
| 1736198820 | 17.075 | 0.27 | 1.64 | 17.075 | 17.075 | 17.075 | 130 |
| 1735939620 | 16.8 | -0.11 | -0.65 | 16.8 | 16.8 | 16.8 | 12 |
| 1735853220 | 16.91 | 0.32 | 1.93 | 16.735 | 16.91 | 16.66 | 1177 |
| 1735594020 | 16.59 | -0.11 | -0.66 | 16.545 | 16.594999 | 16.545 | 113 |
| 1735334820 | 16.7 | -0.2 | -1.18 | 16.545 | 16.715 | 16.52 | 755 |
| 1734989220 | 16.899999 | 0.1 | 0.60 | 16.899999 | 16.899999 | 16.899999 | 1 |
| 1734730020 | 16.8 | -0.22 | -1.32 | 16.92 | 16.92 | 16.8 | 1074 |
| 1734643620 | 17.024999 | -0.08 | -0.47 | 17.024999 | 17.024999 | 17.024999 | 200 |
| 1734557220 | 17.105 | -0.03 | -0.15 | 17.105 | 17.105 | 17.105 | 288 |
| 1734470820 | 17.13 | -0.3 | -1.69 | 17.149999 | 17.149999 | 17.059999 | 66 |
| 1734384420 | 17.425 | -0.18 | -1.02 | 17.475 | 17.62 | 17.425 | 172 |
| 1734125220 | 17.605 | -0.17 | -0.93 | 17.605 | 17.605 | 17.605 | 75 |
| 1734038820 | 17.77 | 0 | 0.00 | 17.77 | 17.77 | 17.77 | 0 |
| 1733952420 | 17.77 | -0.08 | -0.42 | 17.899999 | 17.93 | 17.765 | 1206 |
| 1733866020 | 17.845 | -0.21 | -1.14 | 17.695 | 17.845 | 17.695 | 405 |
| 1733779620 | 18.05 | -0.22 | -1.18 | 17.98 | 18.05 | 17.98 | 290 |
| 1733520420 | 18.265 | -0.21 | -1.11 | 18.265 | 18.265 | 18.265 | 250 |
| 1733434020 | 18.47 | 0.04 | 0.22 | 18.47 | 18.47 | 18.47 | 1000 |
| 1733347620 | 18.43 | 0 | 0.00 | 18.43 | 18.43 | 18.43 | 0 |
| 1733261220 | 18.43 | 0.66 | 3.74 | 18.16 | 18.43 | 18.16 | 100 |
| 1733174820 | 17.765 | 0.07 | 0.42 | 17.445 | 17.765 | 17.445 | 1188 |
| 1732915620 | 17.69 | 0 | 0.00 | 17.69 | 17.69 | 17.69 | 0 |
| 1732829220 | 17.69 | 0.32 | 1.84 | 17.86 | 17.88 | 17.66 | 670 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
