Savaria Corporation (SISXF)
OTCMKTS · Delayed Price · Currency is USD
15.44
+0.91 (6.23%)
Oct 7, 2025, 10:31 AM EDT
Savaria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | - | 6.23% | 100 |
| Oct 6, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - | - |
| Oct 3, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - | - |
| Oct 2, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.41% | 102 |
| Oct 1, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - | - |
| Sep 30, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.27% | 300 |
| Sep 29, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -2.15% | 127 |
| Sep 26, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - | 620 |
| Sep 25, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - | 309 |
| Sep 24, 2025 | 14.90 | 14.90 | 14.87 | 14.87 | 14.87 | -1.42% | 400 |
| Sep 23, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - | 19 |
| Sep 22, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.17% | 7,013 |
| Sep 19, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - | - |
| Sep 18, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - | 10 |
| Sep 17, 2025 | 15.04 | 15.11 | 15.04 | 15.11 | 15.11 | 2.23% | 800 |
| Sep 16, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - | - |
| Sep 15, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - | - |
| Sep 12, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - | - |
| Sep 11, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - | - |
| Sep 10, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - | 2 |
| Sep 9, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - | - |
| Sep 8, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - | - |
| Sep 5, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - | - |
| Sep 4, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - | - |
| Sep 3, 2025 | 15.04 | 15.04 | 14.78 | 14.78 | 14.78 | -2.83% | 450 |
| Sep 2, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - | - |
| Aug 29, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.40% | 400 |
| Aug 28, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | 48 |
| Aug 27, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | 1,192 |
| Aug 26, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | 394 |
| Aug 25, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | 163 |
| Aug 22, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | 4,930 |
| Aug 21, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | - |
| Aug 20, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | - |
| Aug 19, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.24% | 2,594 |
| Aug 18, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.47% | 720 |
| Aug 15, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.39% | 385 |
| Aug 14, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.17% | 734 |
| Aug 13, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.52% | 100 |
| Aug 12, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Aug 11, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Aug 8, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.38% | 1,000 |
| Aug 7, 2025 | 15.37 | 15.37 | 15.28 | 15.36 | 15.36 | 4.98% | 306 |
| Aug 6, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - | - |
| Aug 5, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 2.09% | 100 |
| Aug 4, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - | 1 |
| Aug 1, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - | - |
| Jul 31, 2025 | 14.36 | 14.36 | 14.33 | 14.33 | 14.33 | 0.21% | 300 |
| Jul 30, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.27 | 0.49% | 813 |
| Jul 29, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.20 | - | 232 |