Saputo Inc Historical Data - SB7 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Saputo Inc (SB7)
Saputo Inc (SB7) Historical

Saputo Inc (SB7)

20.03

0.00

(0.00%)

Closed 24 June 6:00AM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.09	-0.44731610338	20.12	20.12	19.2	1410	19.93845506	DE
4	1.265	6.74127364775	18.765	20.41	18.12	1616	19.72705604	DE
12	1.77	9.69331872946	18.26	20.41	17.305	807	19.19003762	DE
26	2.23	12.5280898876	17.8	20.41	17.155	653	18.97360443	DE
52	0.02	0.0999500249875	20.01	20.41	17.155	627	18.91928036	DE
156	0.02	0.0999500249875	20.01	20.41	17.155	627	18.91928036	DE
260	0.02	0.0999500249875	20.01	20.41	17.155	627	18.91928036	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1719001620	20	0.05	0.28	19.925	20.04	19.245	3213
1718915160	19.945	0.18	0.89	19.595	19.945	19.2	4547
1718828760	19.77	0	0.00	19.77	19.77	19.77	0
1718742360	19.77	-0.21	-1.05	19.96	19.96	19.77	221
1718656020	19.98	0.09	0.45	20.04	20.05	19.8	553
1718396820	19.89	-0.05	-0.25	20.12	20.12	19.89	320
1718310420	19.94	-0.13	-0.65	19.75	19.94	19.75	282
1718224020	20.07	0.07	0.35	20.11	20.2	20.07	4900
1718137620	20	0.2	0.98	19.79	20	19.79	179
1718051220	19.805	-0.33	-1.61	20.01	20.01	19.79	8318
1717792020	20.13	1.45	7.76	18.925	20.41	18.864999	4772
1717705620	18.68	-0.02	-0.11	18.649999	18.68	18.38	1150
1717619220	18.7	-0.05	-0.24	18.899999	18.899999	18.7	580
1717532820	18.745	0.16	0.83	18.765	18.765	18.745	1000
1717446420	18.59	0.47	2.59	18.7	18.704999	18.545	262
1717187220	18.12	0	0.00	18.12	18.12	18.12	0
1717100820	18.12	-0.15	-0.79	18.12	18.12	18.12	150
1717014420	18.265	-0.22	-1.16	18.265	18.265	18.265	100
1716928020	18.48	-0.26	-1.39	18.66	18.66	18.43	1369
1716841560	18.739999	0	0.03	18.739999	18.739999	18.739999	40
1716582420	18.735	-0.16	-0.87	18.765	18.765	18.735	342
1716496020	18.899999	0.26	1.39	18.71	18.899999	18.665	256
1716409620	18.64	0.19	1.03	18.71	18.71	18.64	110
1716323160	18.45	-0.23	-1.23	18.75	18.75	18.425	562
1716236760	18.68	-0.25	-1.32	18.68	18.68	18.68	30
1715977620	18.93	-0.19	-0.99	18.93	18.93	18.93	250
1715891220	19.12	0.37	1.95	18.72	19.12	18.72	381
1715804820	18.755	0.18	1.00	18.755	18.755	18.755	6
1715718420	18.57	0.15	0.79	18.39	18.57	18.39	350
1715631960	18.425	-0.03	-0.16	18.425	18.425	18.425	450
1715372820	18.454999	0.17	0.96	18.3	18.454999	18.3	255
1715286420	18.28	0.08	0.44	18.11	18.28	18.11	250
1715200020	18.2	0.16	0.91	18.2	18.2	18.105	188
1715113620	18.035	-0.15	-0.82	18.02	18.035	18.02	1000
1715027220	18.184999	0.11	0.61	18.02	18.22	18.02	3628
1714768020	18.075	0.11	0.61	18.515	18.515	18.075	412
1714681560	17.965	-0.18	-0.99	17.98	17.98	17.965	134
1714508820	18.145	-0.02	-0.11	18.17	18.17	18.145	207
1714422420	18.165	0.29	1.62	18.18	18.18	18.165	98
1714163220	17.875	-0.31	-1.70	17.875	17.875	17.875	202
1714076820	18.184999	0	0.00	18.184999	18.184999	18.184999	0
1713990420	18.184999	0.5	2.83	18.184999	18.184999	18.184999	900
1713903960	17.684999	-0.02	-0.08	17.815	17.815	17.684999	101
1713817560	17.7	0.22	1.26	17.7	17.7	17.7	31
1713558420	17.48	0.18	1.01	17.48	17.48	17.48	100
1713472020	17.305	-0.09	-0.55	17.395	17.395	17.305	350
1713385620	17.399999	-0.15	-0.85	17.495	17.495	17.399999	721
1713299220	17.55	-0.19	-1.04	17.515	17.55	17.515	788
1713212820	17.735	-0.13	-0.73	17.89	17.89	17.735	62
1712953620	17.864999	-0.04	-0.20	18	18	17.864999	300
1712867220	17.899999	-0.3	-1.62	17.899999	17.899999	17.899999	125
1712780760	18.195	0.15	0.80	18.195	18.195	18.195	7
1712694360	18.05	-0.19	-1.04	18.175	18.175	18.05	1445
1712607960	18.239999	0.16	0.88	18.239999	18.239999	18.239999	50
1712348820	18.079999	0.13	0.72	18.079999	18.079999	18.079999	100
1712262360	17.95	0.19	1.07	17.95	17.95	17.95	1
1712175960	17.76	-0.18	-1.00	17.76	17.76	17.76	200
1712089560	17.94	-0.1	-0.55	18.26	18.26	17.704999	419
1711661160	18.04	0.03	0.17	18.18	18.18	18.04	325
1711574820	18.01	0.25	1.41	17.76	18.01	17.76	128
1711488360	17.76	0.38	2.16	17.45	17.76	17.45	250
1711401960	17.385	-0.26	-1.50	17.739999	17.739999	17.385	681

Expat Bulgaria SOFIX UCI...

Electronic Servitor Publ... (QB)

Kansai Electric Power (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions