Savaria Corporation (SISXF)
OTCMKTS · Delayed Price · Currency is USD
15.30
-0.06 (-0.38%)
Aug 8, 2025, 9:40 AM EDT
Savaria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - | 306 |
| 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 | 14.30 | 0.49% | 813 |
| Jul 29, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - | 232 |
| Jul 28, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - | 218 |
| Jul 25, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - | 106 |
| Jul 24, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - | 9,084 |
| Jul 23, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - | - |
| Jul 22, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - | - |
| Jul 21, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - | - |
| Jul 18, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - | 37 |
| Jul 17, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - | - |
| Jul 16, 2025 | 14.25 | 14.31 | 14.23 | 14.23 | 14.23 | -0.21% | 300 |
| Jul 15, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - | - |
| Jul 14, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - | - |
| Jul 11, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - | 4 |
| Jul 10, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - | - |
| Jul 9, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 2.89% | 100 |
| Jul 8, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - | - |
| Jul 7, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - | 25 |
| Jul 3, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - | - |
| Jul 2, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - | - |
| Jul 1, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - | - |
| Jun 30, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - | - |
| Jun 27, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - | 881 |
| Jun 26, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - | 2,457 |
| Jun 25, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - | 930 |
| Jun 24, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - | 1,335 |
| Jun 23, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - | 29,090 |
| Jun 20, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - | 7 |
| Jun 18, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - | - |
| Jun 17, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - | - |
| Jun 16, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - | - |
| Jun 13, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - | - |
| Jun 12, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - | - |
| Jun 11, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - | - |
| Jun 10, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -1.94% | 500 |
| Jun 9, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - | - |
| Jun 6, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - | - |
| Jun 5, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - | - |
| Jun 4, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - | 1 |
| Jun 3, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - | 50 |
| Jun 2, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - | 1 |
| May 30, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - | - |
| May 29, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - | 1,345 |