Savaria Corporation (SISXF)
OTCMKTS · Delayed Price · Currency is USD
18.41
-0.22 (-1.15%)
Feb 11, 2026, 10:16 AM EST
Savaria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -1.15% | 1,201 |
| Feb 9, 2026 | 18.72 | 18.72 | 18.62 | 18.63 | 18.63 | 1.75% | 417 |
| Feb 4, 2026 | 18.26 | 18.31 | 18.26 | 18.31 | 18.31 | 1.86% | 306 |
| Feb 3, 2026 | 17.95 | 17.97 | 17.95 | 17.97 | 17.97 | -1.21% | 1,202 |
| Jan 27, 2026 | 18.06 | 18.19 | 18.06 | 18.19 | 18.16 | -0.11% | 7,966 |
| Jan 21, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.18 | -1.89% | 104 |
| Jan 20, 2026 | 18.58 | 18.58 | 18.56 | 18.56 | 18.53 | 2.60% | 1,452 |
| Jan 16, 2026 | 17.97 | 18.09 | 17.97 | 18.09 | 18.06 | 0.44% | 10,724 |
| Jan 14, 2026 | 17.07 | 18.01 | 17.07 | 18.01 | 17.98 | 5.51% | 1,903 |
| Jan 12, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.04 | 2.69% | 102 |
| Dec 31, 2025 | 16.65 | 16.65 | 16.58 | 16.62 | 16.59 | -1.46% | 2,001 |
| Dec 30, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.81 | 2.30% | 2,810 |
| Dec 22, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.43 | 2.84% | 115 |
| Dec 17, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 15.97 | 1.65% | 241 |
| Dec 15, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.71 | -0.98% | 192 |
| Dec 12, 2025 | 15.99 | 15.99 | 15.93 | 15.93 | 15.87 | 1.66% | 317 |
| Dec 10, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.61 | 0.77% | 400 |
| Dec 4, 2025 | 15.53 | 15.55 | 15.53 | 15.55 | 15.49 | 0.84% | 500 |
| Nov 26, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.33 | 4.09% | 499 |
| Nov 20, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.72 | -4.55% | 2,584 |
| Nov 18, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.43 | -2.38% | 200 |
| Nov 10, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.80 | 1.98% | 111 |
| Nov 6, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.50 | -0.70% | 100 |
| Oct 29, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.57 | -0.57% | 560 |
| Oct 28, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.66 | 0.18% | 1,015 |
| Oct 24, 2025 | 15.70 | 15.76 | 15.70 | 15.76 | 15.63 | 1.76% | 2,048 |
| Oct 15, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.36 | 6.68% | 100 |
| Oct 13, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.40 | -6.38% | 125 |
| Oct 10, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.38 | 0.26% | 225 |
| Oct 8, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.34 | 0.23% | 300 |
| Oct 7, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.31 | 6.23% | 100 |
| Oct 2, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.41 | -0.41% | 102 |
| Sep 30, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.47 | 0.27% | 300 |
| Sep 29, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.43 | -2.15% | 127 |
| Sep 24, 2025 | 14.90 | 14.90 | 14.87 | 14.87 | 14.72 | -1.42% | 400 |
| Sep 22, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 14.93 | -0.17% | 7,013 |
| Sep 17, 2025 | 15.04 | 15.11 | 15.04 | 15.11 | 14.95 | 2.23% | 800 |
| Sep 3, 2025 | 15.04 | 15.04 | 14.78 | 14.78 | 14.63 | -2.83% | 450 |
| Aug 29, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.05 | 0.40% | 400 |
| Aug 19, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 14.96 | -0.24% | 2,594 |
| Aug 18, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.00 | -0.47% | 720 |
| Aug 15, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.07 | 0.39% | 385 |
| Aug 14, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.01 | -1.17% | 734 |