Saputo Inc. (SAPIF) stock
SAPIFOTCFiscal year ends December 25Also trades as SAPUY
$28.13+0.02 (+0.07%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Saputo share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$28.13
+0.07% on the day
52-week range
$23.80 – $32.49
-13.4% from the high
Change over 52 weeks
+16.0%
From $24.26 on Oct 17, 2025
Average volume
53,478
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $28.37 | $28.37 | $27.95 | $28.13 | +0.07% | 12,264 |
| Oct 16, 2026 | $28.40 | $28.40 | $28.09 | $28.11 | -0.25% | 53,157 |
| Oct 15, 2026 | $28.14 | $28.23 | $28.14 | $28.18 | +1.73% | 14,436 |
| Oct 14, 2026 | $27.20 | $27.70 | $27.20 | $27.70 | +1.80% | 51,913 |
| Oct 13, 2026 | $27.55 | $27.55 | $27.21 | $27.21 | +0.11% | 17,303 |
| Oct 12, 2026 | $27.18 | $27.18 | $27.18 | $27.18 | +0.07% | 392 |
| Oct 9, 2026 | $27.34 | $27.44 | $27.12 | $27.16 | -0.22% | 11,184 |
| Oct 8, 2026 | $26.99 | $27.22 | $26.99 | $27.22 | +0.89% | 4,888 |
| Oct 7, 2026 | $26.64 | $27.07 | $26.64 | $26.98 | +1.54% | 21,905 |
| Oct 6, 2026 | $26.76 | $26.76 | $26.56 | $26.57 | -1.45% | 80,395 |
| Oct 5, 2026 | $26.95 | $26.96 | $26.95 | $26.96 | -0.15% | 1,695 |
| Oct 2, 2026 | $26.75 | $27.04 | $26.75 | $27.00 | +0.93% | 24,568 |
| Oct 1, 2026 | $27.89 | $27.89 | $26.61 | $26.75 | -4.70% | 135,983 |
| Sep 30, 2026 | $28.31 | $28.31 | $28.06 | $28.07 | -0.32% | 204,174 |
| Sep 29, 2026 | $28.56 | $28.56 | $28.09 | $28.16 | -2.29% | 63,967 |
| Sep 28, 2026 | $28.61 | $28.97 | $28.61 | $28.82 | +0.98% | 33,024 |
| Sep 25, 2026 | $28.42 | $28.55 | $28.40 | $28.54 | +0.18% | 70,898 |
| Sep 24, 2026 | $28.36 | $28.49 | $28.09 | $28.49 | +1.06% | 2,390 |
| Sep 23, 2026 | $28.28 | $28.34 | $28.19 | $28.19 | -0.98% | 59,941 |
| Sep 22, 2026 | $28.46 | $28.70 | $28.46 | $28.47 | +0.22% | 5,385 |
| Sep 21, 2026 | $28.41 | $28.41 | $28.41 | $28.41 | -0.25% | 102,058 |
| Sep 18, 2026 | $28.55 | $28.55 | $28.31 | $28.48 | -0.70% | 95,553 |
| Sep 17, 2026 | $28.73 | $28.83 | $28.68 | $28.68 | +0.70% | 33,141 |
| Sep 16, 2026 | $28.56 | $28.58 | $28.41 | $28.48 | +1.28% | 75,992 |
| Sep 15, 2026 | $28.23 | $28.23 | $28.12 | $28.12 | -1.78% | 27,444 |
| Sep 14, 2026 | $28.47 | $28.68 | $28.47 | $28.63 | +0.49% | 96,816 |
| Sep 11, 2026 | $28.47 | $28.73 | $28.47 | $28.49 | -0.97% | 217,914 |
| Sep 10, 2026 | $28.37 | $28.89 | $28.37 | $28.77 | -0.17% | 4,151 |
| Sep 9, 2026 | $28.89 | $28.89 | $28.71 | $28.82 | -1.00% | 26,166 |
| Sep 8, 2026 | $28.82 | $29.11 | $28.70 | $29.11 | +0.34% | 90,197 |
| Sep 4, 2026 | $29.15 | $29.42 | $29.01 | $29.01 | -0.79% | 71,890 |
| Sep 3, 2026 | $29.44 | $29.44 | $29.14 | $29.24 | -0.78% | 32,402 |
| Sep 2, 2026 | $29.34 | $29.47 | $29.34 | $29.47 | +0.17% | 62,586 |
| Sep 1, 2026 | $29.53 | $29.59 | $29.36 | $29.42 | +0.68% | 30,710 |
| Aug 31, 2026 | $28.99 | $29.28 | $28.94 | $29.22 | +0.38% | 26,463 |
| Aug 28, 2026 | $29.51 | $29.51 | $29.01 | $29.11 | -1.12% | 22,619 |
| Aug 27, 2026 | $29.31 | $29.44 | $29.31 | $29.44 | -0.24% | 42,224 |
| Aug 26, 2026 | $29.31 | $29.58 | $29.31 | $29.51 | +0.17% | 52,953 |
| Aug 25, 2026 | $29.64 | $29.64 | $29.44 | $29.46 | -1.16% | 18,639 |
| Aug 24, 2026 | $30.04 | $30.04 | $29.81 | $29.81 | -0.31% | 39,405 |
| Aug 21, 2026 | $29.49 | $29.90 | $29.49 | $29.90 | +0.71% | 28,805 |
| Aug 20, 2026 | $30.04 | $30.04 | $29.69 | $29.69 | -0.13% | 73,166 |
| Aug 19, 2026 | $29.73 | $29.73 | $29.73 | $29.73 | +0.13% | 58,429 |
| Aug 18, 2026 | $29.72 | $29.72 | $29.69 | $29.69 | +1.18% | 33,239 |
| Aug 17, 2026 | $29.34 | $29.34 | $29.34 | $29.34 | -4.35% | 384,599 |
| Aug 14, 2026 | $31.00 | $32.36 | $30.52 | $30.68 | +1.05% | 81,453 |
| Aug 13, 2026 | $30.36 | $30.36 | $30.36 | $30.36 | +0.26% | 344,384 |
| Aug 12, 2026 | $30.12 | $30.28 | $30.12 | $30.28 | +1.34% | 4,273 |
| Aug 11, 2026 | $29.88 | $29.88 | $29.88 | $29.88 | -1.16% | 73,388 |
| Aug 10, 2026 | $30.20 | $30.23 | $30.20 | $30.23 | +5.55% | 3,745 |
| Aug 7, 2026 | $28.64 | $28.64 | $28.64 | $28.64 | +3.96% | 36,317 |
| Aug 6, 2026 | $27.35 | $27.58 | $27.31 | $27.55 | -2.03% | 51,769 |
| Aug 5, 2026 | $28.12 | $28.12 | $28.12 | $28.12 | +1.81% | 34,268 |
| Aug 4, 2026 | $28.31 | $28.32 | $27.62 | $27.62 | -1.92% | 8,248 |
| Aug 3, 2026 | $28.80 | $28.80 | $28.12 | $28.16 | -0.04% | 2,374 |
| Jul 31, 2026 | $28.59 | $28.59 | $28.17 | $28.17 | -4.73% | 47,085 |
| Jul 30, 2026 | $29.67 | $29.67 | $29.57 | $29.57 | +0.24% | 3,259 |
| Jul 29, 2026 | $29.50 | $29.50 | $29.50 | $29.50 | 0.00% | 0 |
| Jul 28, 2026 | $29.38 | $29.50 | $29.38 | $29.50 | +3.39% | 47,749 |
| Jul 27, 2026 | $28.53 | $28.53 | $28.53 | $28.53 | +1.47% | 157,972 |
| Jul 24, 2026 | $28.51 | $28.51 | $28.12 | $28.12 | -3.86% | 20,096 |
| Jul 23, 2026 | $29.47 | $29.47 | $29.09 | $29.25 | +0.24% | 44,639 |
| Jul 22, 2026 | $29.18 | $29.18 | $29.18 | $29.18 | +0.01% | 0 |
| Jul 21, 2026 | $29.18 | $29.18 | $29.18 | $29.18 | -2.97% | 22,540 |
| Jul 20, 2026 | $30.07 | $30.07 | $30.07 | $30.07 | +0.01% | 0 |
| Jul 17, 2026 | $30.11 | $30.11 | $30.07 | $30.07 | -1.16% | 70,199 |
| Jul 16, 2026 | $30.43 | $30.43 | $30.42 | $30.42 | +5.30% | 32,969 |
| Jul 15, 2026 | $28.89 | $28.89 | $28.89 | $28.89 | -1.60% | 70,654 |
| Jul 14, 2026 | $29.36 | $29.36 | $29.36 | $29.36 | 0.00% | 0 |
| Jul 13, 2026 | $29.56 | $29.56 | $29.25 | $29.36 | +0.69% | 30,477 |
| Jul 10, 2026 | $29.16 | $29.16 | $29.16 | $29.16 | 0.00% | 0 |
| Jul 9, 2026 | $29.19 | $29.19 | $29.12 | $29.16 | +0.28% | 41,856 |
| Jul 8, 2026 | $29.15 | $29.15 | $29.08 | $29.08 | +0.10% | 20,154 |
| Jul 7, 2026 | $28.99 | $29.05 | $28.99 | $29.05 | 0.00% | 54,762 |
| Jul 6, 2026 | $29.05 | $29.05 | $29.05 | $29.05 | +0.33% | 31,317 |
| Jul 2, 2026 | $28.96 | $28.96 | $28.95 | $28.95 | -0.74% | 25,120 |
| Jul 1, 2026 | $29.39 | $29.39 | $29.17 | $29.17 | -0.51% | 1,529 |
| Jun 30, 2026 | $30.22 | $30.22 | $29.32 | $29.32 | -2.72% | 47,030 |
| Jun 29, 2026 | $30.14 | $30.14 | $30.14 | $30.14 | +0.53% | 44,671 |
| Jun 26, 2026 | $29.98 | $30.06 | $29.82 | $29.98 | +0.84% | 49,464 |
| Jun 25, 2026 | $29.73 | $29.73 | $29.73 | $29.73 | +0.61% | 30,612 |
| Jun 24, 2026 | $28.77 | $29.56 | $28.62 | $29.55 | +1.86% | 11,944 |
| Jun 23, 2026 | $28.86 | $29.01 | $28.86 | $29.01 | +0.62% | 4,715 |
| Jun 22, 2026 | $28.88 | $28.94 | $28.83 | $28.83 | -1.27% | 209,143 |
| Jun 18, 2026 | $28.78 | $29.20 | $28.76 | $29.20 | +0.27% | 60,999 |
| Jun 17, 2026 | $29.57 | $29.57 | $29.12 | $29.12 | -1.79% | 38,301 |
| Jun 16, 2026 | $29.51 | $29.70 | $29.51 | $29.65 | -0.84% | 55,988 |
| Jun 15, 2026 | $29.90 | $29.92 | $29.77 | $29.90 | -0.13% | 184,023 |
| Jun 12, 2026 | $29.58 | $29.97 | $29.58 | $29.94 | +0.13% | 81,205 |
| Jun 11, 2026 | $29.81 | $30.02 | $29.77 | $29.90 | +0.13% | 14,865 |
| Jun 10, 2026 | $30.01 | $30.02 | $29.86 | $29.86 | -0.43% | 64,723 |
| Jun 9, 2026 | $29.20 | $29.99 | $29.20 | $29.99 | +1.52% | 95,050 |
| Jun 8, 2026 | $30.33 | $30.33 | $29.34 | $29.54 | -3.68% | 106,084 |
| Jun 5, 2026 | $28.49 | $30.94 | $28.49 | $30.67 | -0.20% | 97,099 |
| Jun 4, 2026 | $31.36 | $31.36 | $30.70 | $30.73 | -0.55% | 69,836 |
| Jun 3, 2026 | $30.93 | $30.97 | $30.79 | $30.90 | +1.34% | 8,367 |
| Jun 2, 2026 | $30.83 | $30.83 | $30.49 | $30.49 | -0.16% | 32,002 |
| Jun 1, 2026 | $30.88 | $30.88 | $30.44 | $30.54 | -0.03% | 20,567 |
| May 29, 2026 | $30.48 | $30.75 | $30.40 | $30.55 | +1.73% | 226,706 |
| May 28, 2026 | $30.20 | $30.32 | $29.65 | $30.03 | -0.56% | 388,913 |
| May 27, 2026 | $30.20 | $30.20 | $30.20 | $30.20 | +1.58% | 158,078 |
| May 26, 2026 | $29.73 | $29.73 | $29.73 | $29.73 | -1.91% | 309,854 |
| May 22, 2026 | $30.31 | $30.31 | $30.31 | $30.31 | 0.00% | 0 |
| May 21, 2026 | $30.83 | $30.83 | $30.15 | $30.31 | -1.25% | 63,941 |
| May 20, 2026 | $30.30 | $30.70 | $30.30 | $30.70 | +3.07% | 185,442 |
| May 19, 2026 | $29.39 | $30.07 | $29.06 | $29.78 | +3.53% | 89,061 |
| May 18, 2026 | $28.76 | $28.76 | $28.76 | $28.76 | +0.31% | 941 |
| May 15, 2026 | $29.19 | $29.19 | $28.68 | $28.68 | -2.83% | 57,307 |
| May 14, 2026 | $29.75 | $29.77 | $29.47 | $29.51 | +0.34% | 67,659 |
| May 13, 2026 | $29.56 | $29.56 | $29.25 | $29.41 | +0.20% | 63,824 |
| May 12, 2026 | $29.61 | $29.72 | $29.35 | $29.35 | -0.34% | 130,148 |
| May 11, 2026 | $30.41 | $30.41 | $29.45 | $29.45 | -2.55% | 277,716 |
| May 8, 2026 | $30.46 | $30.46 | $30.22 | $30.22 | +0.03% | 38,783 |
| May 7, 2026 | $30.10 | $30.22 | $29.83 | $30.21 | +1.72% | 151,148 |
| May 6, 2026 | $30.45 | $30.45 | $29.70 | $29.70 | -1.56% | 17,188 |
| May 5, 2026 | $30.48 | $30.48 | $30.17 | $30.17 | +0.30% | 266,669 |
| May 4, 2026 | $30.57 | $30.57 | $29.94 | $30.08 | -2.18% | 90,768 |
| May 1, 2026 | $30.75 | $30.75 | $30.75 | $30.75 | +2.36% | 90,991 |
| Apr 30, 2026 | $30.04 | $30.04 | $30.04 | $30.04 | +1.03% | 27,889 |
| Apr 29, 2026 | $29.66 | $29.89 | $29.48 | $29.74 | +0.83% | 144,406 |
| Apr 28, 2026 | $29.28 | $29.49 | $29.28 | $29.49 | -0.07% | 36,067 |
| Apr 27, 2026 | $29.66 | $29.66 | $29.39 | $29.51 | +0.34% | 346,228 |
| Apr 24, 2026 | $29.21 | $29.41 | $29.21 | $29.41 | +1.41% | 44,974 |
| Apr 23, 2026 | $29.01 | $29.01 | $28.67 | $29.00 | +1.34% | 16,053 |
| Apr 22, 2026 | $28.36 | $28.64 | $28.36 | $28.62 | +1.51% | 7,104 |
| Apr 21, 2026 | $28.56 | $28.56 | $28.17 | $28.19 | +0.11% | 925,713 |
| Apr 20, 2026 | $28.64 | $28.64 | $28.14 | $28.16 | +1.33% | 76,514 |
| Apr 17, 2026 | $28.09 | $28.17 | $27.79 | $27.79 | +0.43% | 149,144 |
| Apr 16, 2026 | $27.95 | $27.95 | $27.53 | $27.67 | -1.98% | 165,819 |
| Apr 15, 2026 | $28.84 | $28.84 | $28.19 | $28.23 | -3.65% | 615,183 |
| Apr 14, 2026 | $29.90 | $30.09 | $29.27 | $29.30 | -1.51% | 687,307 |
| Apr 13, 2026 | $30.81 | $30.82 | $29.48 | $29.75 | -8.43% | 309,865 |
| Apr 10, 2026 | $32.40 | $32.49 | $32.40 | $32.49 | +0.96% | 88,205 |
| Apr 9, 2026 | $31.96 | $32.27 | $31.96 | $32.18 | +0.72% | 406 |
| Apr 8, 2026 | $31.74 | $32.05 | $31.74 | $31.95 | +1.24% | 44,139 |
| Apr 7, 2026 | $31.94 | $31.94 | $31.53 | $31.56 | +0.51% | 6,918 |
| Apr 6, 2026 | $31.40 | $31.40 | $31.40 | $31.40 | -0.19% | 25,366 |
| Apr 2, 2026 | $31.03 | $31.53 | $31.03 | $31.46 | +1.16% | 14,769 |
| Apr 1, 2026 | $31.35 | $31.40 | $31.10 | $31.10 | -0.03% | 86,200 |
| Mar 31, 2026 | $31.12 | $31.12 | $31.09 | $31.11 | +0.78% | 61,516 |
| Mar 30, 2026 | $30.40 | $31.14 | $30.40 | $30.87 | +0.85% | 98,306 |
| Mar 27, 2026 | $30.45 | $30.92 | $30.45 | $30.61 | +0.43% | 7,896 |
| Mar 26, 2026 | $31.19 | $31.19 | $30.46 | $30.48 | -2.31% | 46,628 |
| Mar 25, 2026 | $31.66 | $31.71 | $31.20 | $31.20 | -1.39% | 53,551 |
| Mar 24, 2026 | $31.21 | $31.81 | $31.21 | $31.64 | -0.06% | 41,713 |
| Mar 23, 2026 | $30.88 | $31.99 | $30.88 | $31.66 | +2.59% | 1,239 |
| Mar 20, 2026 | $30.82 | $31.21 | $30.82 | $30.86 | +0.98% | 23,289 |
| Mar 19, 2026 | $30.35 | $30.74 | $30.30 | $30.56 | -1.77% | 47,718 |
| Mar 18, 2026 | $31.04 | $31.19 | $31.02 | $31.11 | -1.52% | 14,022 |
| Mar 17, 2026 | $31.69 | $31.80 | $31.50 | $31.59 | +0.67% | 25,233 |
| Mar 16, 2026 | $31.09 | $31.38 | $30.80 | $31.38 | +1.39% | 35,885 |
| Mar 13, 2026 | $30.84 | $30.96 | $30.84 | $30.95 | +0.49% | 14,040 |
| Mar 12, 2026 | $30.88 | $31.24 | $30.80 | $30.80 | -0.10% | 20,774 |
| Mar 11, 2026 | $30.95 | $30.95 | $30.81 | $30.83 | -3.11% | 26,091 |
| Mar 10, 2026 | $31.48 | $31.99 | $31.41 | $31.82 | +0.13% | 88,502 |
| Mar 9, 2026 | $31.65 | $31.82 | $31.36 | $31.78 | +0.92% | 45,859 |
| Mar 6, 2026 | $31.23 | $31.59 | $31.23 | $31.49 | +0.13% | 19,976 |
| Mar 5, 2026 | $31.50 | $31.64 | $31.34 | $31.45 | -0.10% | 180,284 |
| Mar 4, 2026 | $31.52 | $31.52 | $31.31 | $31.48 | +0.10% | 106,237 |
| Mar 3, 2026 | $31.02 | $31.46 | $30.65 | $31.45 | +0.29% | 41,923 |
| Mar 2, 2026 | $31.55 | $31.55 | $31.05 | $31.36 | -1.85% | 3,275 |
| Feb 27, 2026 | $31.15 | $31.95 | $31.15 | $31.95 | +3.20% | 123,524 |
| Feb 26, 2026 | $30.81 | $31.01 | $30.79 | $30.96 | -0.32% | 75,613 |
| Feb 25, 2026 | $31.06 | $31.06 | $31.06 | $31.06 | +0.36% | 22,210 |
| Feb 24, 2026 | $31.15 | $31.15 | $30.85 | $30.95 | -0.19% | 1,713 |
| Feb 23, 2026 | $30.70 | $31.27 | $30.70 | $31.01 | +1.04% | 26,551 |
| Feb 20, 2026 | $30.62 | $30.77 | $30.53 | $30.69 | -0.58% | 8,916 |
| Feb 19, 2026 | $30.60 | $30.92 | $30.58 | $30.87 | +0.47% | 28,663 |
| Feb 18, 2026 | $30.93 | $30.93 | $30.73 | $30.73 | -0.14% | 242,418 |
| Feb 17, 2026 | $30.86 | $30.86 | $30.75 | $30.77 | -1.09% | 1,098 |
| Feb 13, 2026 | $31.15 | $31.41 | $31.11 | $31.11 | -2.48% | 22,668 |
| Feb 12, 2026 | $31.26 | $31.90 | $31.25 | $31.90 | +2.64% | 15,946 |
| Feb 11, 2026 | $30.67 | $31.27 | $30.67 | $31.08 | +1.77% | 13,868 |
| Feb 10, 2026 | $31.67 | $31.67 | $30.54 | $30.54 | -3.02% | 12,678 |
| Feb 9, 2026 | $31.58 | $31.58 | $31.33 | $31.49 | +0.32% | 2,515 |
| Feb 6, 2026 | $31.58 | $32.24 | $31.09 | $31.39 | +0.71% | 50,398 |
| Feb 5, 2026 | $30.98 | $31.17 | $30.98 | $31.17 | -0.76% | 34,649 |
| Feb 4, 2026 | $31.41 | $31.41 | $31.41 | $31.41 | +4.32% | 43,235 |
| Feb 3, 2026 | $30.11 | $30.11 | $30.11 | $30.11 | 0.00% | 0 |
| Feb 2, 2026 | $30.30 | $30.30 | $30.11 | $30.11 | +0.10% | 10,432 |
| Jan 30, 2026 | $30.89 | $30.89 | $29.97 | $30.08 | -1.86% | 4,279 |
| Jan 29, 2026 | $30.77 | $30.80 | $30.60 | $30.65 | +1.66% | 27,297 |
| Jan 28, 2026 | $30.15 | $30.15 | $30.15 | $30.15 | +0.02% | 0 |
| Jan 27, 2026 | $30.14 | $30.15 | $30.14 | $30.15 | -0.94% | 60,051 |
| Jan 26, 2026 | $30.43 | $30.43 | $30.43 | $30.43 | -0.49% | 30,847 |
| Jan 23, 2026 | $30.56 | $30.58 | $30.56 | $30.58 | +0.10% | 225,530 |
| Jan 22, 2026 | $30.55 | $30.55 | $30.55 | $30.55 | +0.96% | 44,348 |
| Jan 21, 2026 | $30.00 | $30.29 | $30.00 | $30.26 | +2.02% | 8,622 |
| Jan 20, 2026 | $29.66 | $29.66 | $29.66 | $29.66 | -0.34% | 13,345 |
| Jan 16, 2026 | $29.69 | $29.89 | $29.69 | $29.76 | -1.13% | 11,831 |
| Jan 15, 2026 | $29.96 | $30.11 | $29.88 | $30.10 | +1.11% | 1,778 |
| Jan 14, 2026 | $29.77 | $29.77 | $29.77 | $29.77 | +2.41% | 12,465 |
| Jan 13, 2026 | $29.09 | $29.09 | $29.07 | $29.07 | -1.39% | 109,881 |
| Jan 12, 2026 | $29.66 | $29.66 | $29.48 | $29.48 | +1.10% | 12,760 |
| Jan 9, 2026 | $29.16 | $29.16 | $29.16 | $29.16 | -0.01% | 0 |
| Jan 8, 2026 | $29.16 | $29.16 | $29.16 | $29.16 | +2.40% | 11,187 |
| Jan 7, 2026 | $28.45 | $28.48 | $28.39 | $28.48 | -1.76% | 133,381 |
| Jan 6, 2026 | $29.65 | $29.65 | $28.99 | $28.99 | -1.96% | 85,982 |
| Jan 5, 2026 | $29.73 | $29.74 | $29.50 | $29.57 | -2.02% | 116,997 |
| Jan 2, 2026 | $30.18 | $30.18 | $30.18 | $30.18 | +0.41% | 29,088 |
| Dec 31, 2025 | $30.06 | $30.06 | $30.06 | $30.06 | +0.36% | 16,291 |
| Dec 30, 2025 | $29.95 | $29.95 | $29.95 | $29.95 | -0.13% | 3,955 |
| Dec 29, 2025 | $30.16 | $30.16 | $29.99 | $29.99 | +0.20% | 13,777 |
| Dec 26, 2025 | $29.93 | $29.93 | $29.93 | $29.93 | 0.00% | 0 |
| Dec 24, 2025 | $29.93 | $29.93 | $29.93 | $29.93 | -0.70% | 20,761 |
| Dec 23, 2025 | $30.15 | $30.15 | $30.14 | $30.14 | -0.55% | 373,144 |
| Dec 22, 2025 | $29.89 | $30.31 | $29.89 | $30.31 | +0.75% | 182,464 |
| Dec 19, 2025 | $30.25 | $30.25 | $30.08 | $30.08 | -1.22% | 92,290 |
| Dec 18, 2025 | $30.25 | $30.45 | $30.25 | $30.45 | +2.00% | 62,180 |
| Dec 17, 2025 | $29.84 | $29.85 | $29.84 | $29.85 | -0.82% | 22,091 |
| Dec 16, 2025 | $29.84 | $30.12 | $29.84 | $30.10 | +0.33% | 193,049 |
| Dec 15, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | +1.18% | 26,734 |
| Dec 12, 2025 | $29.65 | $29.65 | $29.65 | $29.65 | +0.82% | 198,652 |
| Dec 11, 2025 | $29.41 | $29.41 | $29.41 | $29.41 | +1.71% | 80,957 |
| Dec 10, 2025 | $28.51 | $28.91 | $28.51 | $28.91 | +2.38% | 74,704 |
| Dec 9, 2025 | $28.36 | $28.36 | $28.23 | $28.24 | +0.68% | 4,729 |
| Dec 8, 2025 | $28.05 | $28.05 | $28.05 | $28.05 | 0.00% | 0 |
| Dec 5, 2025 | $28.05 | $28.05 | $28.05 | $28.05 | 0.00% | 0 |
| Dec 4, 2025 | $28.27 | $28.27 | $28.05 | $28.05 | -0.26% | 8,005 |
| Dec 3, 2025 | $28.09 | $28.12 | $28.09 | $28.12 | +0.01% | 46,681 |
| Dec 2, 2025 | $28.16 | $28.27 | $28.12 | $28.12 | -0.51% | 68,043 |
| Dec 1, 2025 | $28.35 | $28.35 | $28.26 | $28.26 | +0.66% | 42,507 |
| Nov 28, 2025 | $28.08 | $28.08 | $28.08 | $28.08 | +0.18% | 23,316 |
| Nov 26, 2025 | $26.43 | $28.03 | $26.43 | $28.03 | +2.04% | 33,436 |
| Nov 25, 2025 | $27.47 | $27.47 | $27.47 | $27.47 | 0.00% | 0 |
| Nov 24, 2025 | $27.52 | $27.55 | $27.43 | $27.47 | -0.65% | 30,380 |
| Nov 21, 2025 | $27.38 | $27.65 | $27.38 | $27.65 | +0.77% | 35,458 |
| Nov 20, 2025 | $27.44 | $27.44 | $27.44 | $27.44 | 0.00% | 0 |
| Nov 19, 2025 | $27.11 | $27.45 | $27.11 | $27.44 | -0.19% | 530,302 |
| Nov 18, 2025 | $27.13 | $27.49 | $27.11 | $27.49 | +2.47% | 43,965 |
| Nov 17, 2025 | $26.83 | $26.83 | $26.83 | $26.83 | 0.00% | 0 |
| Nov 14, 2025 | $26.85 | $26.85 | $26.83 | $26.83 | +1.07% | 200,711 |
| Nov 13, 2025 | $26.55 | $26.55 | $26.55 | $26.55 | +0.18% | 51,803 |
| Nov 12, 2025 | $26.41 | $26.51 | $26.41 | $26.50 | +0.84% | 1,405 |
| Nov 11, 2025 | $26.37 | $26.37 | $26.28 | $26.28 | +0.30% | 31,416 |
| Nov 10, 2025 | $26.24 | $26.24 | $26.13 | $26.20 | +3.76% | 91,110 |
| Nov 7, 2025 | $24.50 | $25.25 | $24.50 | $25.25 | +4.60% | 66,203 |
| Nov 6, 2025 | $24.26 | $24.26 | $24.14 | $24.14 | -0.33% | 1,796 |
| Nov 5, 2025 | $24.05 | $24.23 | $24.05 | $24.22 | +0.75% | 37,999 |
| Nov 4, 2025 | $24.04 | $24.04 | $24.04 | $24.04 | 0.00% | 0 |
| Nov 3, 2025 | $24.06 | $24.06 | $24.04 | $24.04 | -0.37% | 26,311 |
| Oct 31, 2025 | $24.13 | $24.13 | $24.13 | $24.13 | +1.39% | 9,392 |
| Oct 30, 2025 | $23.84 | $23.86 | $23.80 | $23.80 | -1.53% | 28,536 |
| Oct 29, 2025 | $24.17 | $24.17 | $24.17 | $24.17 | -3.32% | 38,503 |
| Oct 28, 2025 | $25.00 | $25.00 | $25.00 | $25.00 | +2.47% | 31,466 |
| Oct 27, 2025 | $24.39 | $24.40 | $24.39 | $24.40 | -0.74% | 16,323 |
| Oct 24, 2025 | $24.54 | $24.58 | $24.54 | $24.58 | -1.01% | 75,706 |
| Oct 23, 2025 | $25.16 | $25.16 | $24.83 | $24.83 | +2.36% | 40,227 |
| Oct 22, 2025 | $24.26 | $24.26 | $24.26 | $24.26 | 0.00% | 0 |
| Oct 21, 2025 | $24.26 | $24.26 | $24.26 | $24.26 | 0.00% | 0 |
| Oct 20, 2025 | $24.26 | $24.26 | $24.26 | $24.26 | 0.00% | 0 |
| Oct 17, 2025 | $24.26 | $24.26 | $24.26 | $24.26 | +1.98% | 84,993 |
| Oct 16, 2025 | $24.11 | $24.11 | $23.73 | $23.79 | -1.33% | 75,391 |
| Oct 15, 2025 | $23.97 | $24.11 | $23.97 | $24.11 | +1.60% | 29,981 |
| Oct 14, 2025 | $23.70 | $23.73 | $23.69 | $23.73 | -0.34% | 131,294 |
| Oct 13, 2025 | $23.81 | $23.81 | $23.81 | $23.81 | 0.00% | 0 |
| Oct 10, 2025 | $23.88 | $23.88 | $23.80 | $23.81 | -0.08% | 33,025 |
| Oct 9, 2025 | $24.11 | $24.11 | $23.83 | $23.83 | -1.16% | 41,746 |
| Oct 8, 2025 | $24.11 | $24.11 | $24.11 | $24.11 | 0.00% | 0 |
| Oct 7, 2025 | $24.11 | $24.11 | $24.06 | $24.11 | – | 18,785 |
Seasonality
SAPIF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.2% | 2.3% | -2.0% | 0.4% | 1.6% | -3.1% | 2.0% | 2.1% | -2.2% | -2.4% | 1.9% | 1.6% |
| Months up | 5 of 10 | 6 of 10 | 2 of 10 | 5 of 10 | 7 of 10 | 3 of 10 | 7 of 10 | 7 of 10 | 3 of 10 | 3 of 10 | 5 of 9 | 7 of 9 |
| 2026 | 0.1% | 6.2% | -2.2% | -3.4% | 1.7% | -3.6% | -3.9% | 3.7% | -3.4% | 0.2% | ||
| 2025 | -4.1% | 5.9% | -1.4% | 11.1% | 0.9% | 3.4% | 5.3% | 19.4% | -2.5% | -0.8% | 16.4% | 7.0% |
| 2024 | 1.6% | 0.6% | -4.6% | -1.9% | 4.3% | 13.6% | 1.0% | -3.1% | -2.9% | -9.3% | -3.7% | -6.5% |
| 2023 | 9.5% | -1.1% | -3.1% | -0.5% | 0.9% | -13.4% | -5.5% | 2.3% | -2.1% | -5.1% | -3.8% | 6.3% |
| 2022 | -0.5% | 9.5% | -2.5% | -10.0% | -5.7% | 8.0% | 13.4% | 2.6% | -3.3% | -0.1% | 1.6% | 0.5% |
| 2021 | -6.6% | 8.8% | 6.0% | 5.4% | 9.6% | -13.9% | -3.2% | -2.1% | -10.2% | -5.3% | -7.1% | 2.2% |
| 2020 | -1.5% | -9.9% | -12.8% | 5.8% | -2.8% | -3.3% | 2.9% | 2.1% | 0.9% | -1.6% | 12.5% | 1.5% |
| 2019 | 2.0% | 11.1% | 3.3% | 1.0% | -0.4% | -12.7% | 2.9% | 1.0% | 0.4% | -4.9% | 4.9% | 3.3% |
| 2018 | -5.0% | -5.7% | -0.8% | 2.1% | 7.1% | -5.7% | 1.0% | -5.8% | -2.7% | 0.1% | 1.3% | -6.6% |
| 2017 | 2.7% | -2.5% | -1.8% | -5.2% | 0.7% | -3.2% | 6.0% | 0.5% | 3.6% | 3.2% | -5.4% | 6.3% |