Savaria Corporation (SISXF)
OTCMKTS · Delayed Price · Currency is USD
16.62
0.00 (0.00%)
Jan 6, 2026, 9:30 AM EST
Savaria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 16.65 | 16.65 | 16.58 | 16.62 | 16.62 | -1.46% | 2,001 |
| Dec 30, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.84 | 2.30% | 2,810 |
| Dec 22, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.46 | 2.84% | 115 |
| Dec 17, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.00 | 1.65% | 241 |
| Dec 15, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.74 | -0.98% | 192 |
| Dec 12, 2025 | 15.99 | 15.99 | 15.93 | 15.93 | 15.90 | 1.66% | 317 |
| Dec 10, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.64 | 0.77% | 400 |
| Dec 4, 2025 | 15.53 | 15.55 | 15.53 | 15.55 | 15.52 | 0.84% | 500 |
| Nov 26, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.36 | 4.09% | 499 |
| Nov 20, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.75 | -4.55% | 2,584 |
| Nov 18, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.45 | -2.38% | 200 |
| Nov 10, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.83 | 1.98% | 111 |
| Nov 6, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.52 | -0.70% | 100 |
| Oct 29, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.60 | -0.57% | 560 |
| Oct 28, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.69 | 0.18% | 1,015 |
| Oct 24, 2025 | 15.70 | 15.76 | 15.70 | 15.76 | 15.66 | 1.76% | 2,048 |
| Oct 15, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.39 | 6.68% | 100 |
| Oct 13, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.43 | -6.38% | 125 |
| Oct 10, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.41 | 0.26% | 225 |
| Oct 8, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.37 | 0.23% | 300 |
| Oct 7, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.34 | 6.23% | 100 |
| Oct 2, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.44 | -0.41% | 102 |
| Sep 30, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.50 | 0.27% | 300 |
| Sep 29, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.46 | -2.15% | 127 |
| Sep 24, 2025 | 14.90 | 14.90 | 14.87 | 14.87 | 14.74 | -1.42% | 400 |
| Sep 22, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 14.96 | -0.17% | 7,013 |
| Sep 17, 2025 | 15.04 | 15.11 | 15.04 | 15.11 | 14.98 | 2.23% | 800 |
| Sep 3, 2025 | 15.04 | 15.04 | 14.78 | 14.78 | 14.65 | -2.83% | 450 |
| Aug 29, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.08 | 0.40% | 400 |
| Aug 19, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 14.99 | -0.24% | 2,594 |
| Aug 18, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.02 | -0.47% | 720 |
| Aug 15, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.10 | 0.39% | 385 |
| Aug 14, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.04 | -1.17% | 734 |
| Aug 13, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.22 | 0.52% | 100 |
| Aug 8, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.14 | -0.38% | 1,000 |
| Aug 7, 2025 | 15.37 | 15.37 | 15.28 | 15.36 | 15.19 | 4.98% | 306 |
| Aug 5, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.47 | 2.09% | 100 |
| Jul 31, 2025 | 14.36 | 14.36 | 14.33 | 14.33 | 14.18 | 0.21% | 300 |
| Jul 30, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.12 | 0.49% | 813 |
| Jul 16, 2025 | 14.25 | 14.31 | 14.23 | 14.23 | 14.05 | -0.21% | 300 |