Saputo Inc.
SAPIFOTCConsumer Defensive● Active
$29.54
$-1.13(-3.68%)
Market Cap$11.8B
P/E Ratio—
52W High$32.49
52W Low$18.74
Saputo Inc.（SAPIF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sapif · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$32.49
Apr 10, 2026
-9.1% from here
5-Year Low5Y
$15.67
Jan 21, 2025
+88.5% from low
IPO Priceadj.
$14.58
Feb 22, 2010
+102.6% since IPO
1 Year Ago
$19.46
Jun 9, 2025
+51.8% in 1Y
5 Years Ago
$30.14
Jun 9, 2021
-2.0% in 5Y
10 Years Ago
$31.04
Jun 9, 2016
-4.8% in 10Y
Historical Price Data · SAPIF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $30.33 | $30.33 | $29.34 | $29.54 | $29.54 | 3K | -2.60% |
| Jun 5, 2026 | $28.49 | $30.94 | $28.49 | $30.67 | $30.67 | 97K | +7.65% |
| Jun 4, 2026 | $31.36 | $31.36 | $30.70 | $30.73 | $30.73 | 70K | -2.01% |
| Jun 3, 2026 | $30.93 | $30.97 | $30.79 | $30.79 | $30.79 | 8K | -0.45% |
| Jun 2, 2026 | $30.83 | $30.83 | $30.49 | $30.49 | $30.49 | 32K | -1.10% |
| Jun 1, 2026 | $30.88 | $30.88 | $30.44 | $30.54 | $30.54 | 21K | -1.10% |
| May 29, 2026 | $30.48 | $30.75 | $30.40 | $30.71 | $30.71 | 227K | +0.75% |
| May 28, 2026 | $30.20 | $30.32 | $29.65 | $30.03 | $30.03 | 389K | -0.56% |
| May 27, 2026 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 158K | +0.00% |
| May 26, 2026 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 310K | +0.00% |
| May 22, 2026 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 0K | +0.00% |
| May 21, 2026 | $30.83 | $30.83 | $30.15 | $30.31 | $30.31 | 64K | -1.69% |
| May 20, 2026 | $30.30 | $30.70 | $30.30 | $30.70 | $30.70 | 185K | +1.32% |
| May 19, 2026 | $29.39 | $30.07 | $29.06 | $29.78 | $29.78 | 89K | +1.33% |
| May 18, 2026 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 1K | +0.00% |
| May 15, 2026 | $29.19 | $29.19 | $28.68 | $28.68 | $28.68 | 57K | -1.75% |
| May 14, 2026 | $29.75 | $29.77 | $29.47 | $29.51 | $29.51 | 68K | -0.81% |
| May 13, 2026 | $29.56 | $29.56 | $29.25 | $29.41 | $29.41 | 64K | -0.51% |
| May 12, 2026 | $29.61 | $29.72 | $29.35 | $29.35 | $29.35 | 130K | -0.88% |
| May 11, 2026 | $30.41 | $30.41 | $29.45 | $29.45 | $29.45 | 278K | -3.16% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SAPIF
Jan 1 → Dec 31 · 6 years2026-2.1%$30.18 → $29.54
-2.1%
2025+73.3%$17.35 → $30.06
+73.3%
2024-13.9%$20.17 → $17.36
-13.9%
2023-17.8%$24.65 → $20.26
-17.8%
2022+9.8%$22.55 → $24.75
+9.8%
2021-25.5%$30.28 → $22.55
-25.5%
Best Year2025 · +73.3%
Worst Year2021 · -25.5%
Positive Years2 / 6
Avg Annual Return+3.9%
6Y Total Return-2.4%
6Y CAGR~-0.4% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.68+0.00%
Mkt Cap $192.3B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in SAPIF?
If you invested $1,000 in SAPIF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$952
Total Return-4.8%
CAGR~-0.5% / yr
Profit$-48
Based on Jun 9, 2016 · $31.04Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Saputo Inc.（SAPIF）所属板块为 Consumer Defensive，主要交易场所为 OTC。本页行情快照中的最近价为 $29.54。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SAPIF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SAPIF 历史股价FMP 日线复权 OHLCV