Savior Lifetec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	21.20	21.40	20.95	21.00	21.00	1.20%	1,611,345
Mar 23, 2026	20.60	21.20	20.45	20.75	20.75	0.73%	1,565,445
Mar 20, 2026	21.05	21.25	20.55	20.60	20.60	-2.37%	1,623,986
Mar 19, 2026	21.70	21.90	21.05	21.10	21.10	-2.09%	2,033,842
Mar 18, 2026	21.60	21.95	21.45	21.55	21.55	-0.46%	1,708,638
Mar 17, 2026	21.35	21.80	21.10	21.65	21.65	3.10%	2,526,849
Mar 16, 2026	20.70	21.25	20.40	21.00	21.00	2.44%	2,931,298
Mar 13, 2026	20.00	20.70	20.00	20.50	20.50	0.49%	1,254,899
Mar 12, 2026	20.60	20.85	20.20	20.40	20.40	-1.92%	1,426,301
Mar 11, 2026	20.45	21.00	20.40	20.80	20.80	1.22%	2,218,502
Mar 10, 2026	20.30	20.75	19.95	20.55	20.55	1.23%	3,031,267
Mar 9, 2026	20.40	21.30	20.00	20.30	20.30	0.25%	8,515,568
Mar 6, 2026	18.90	20.25	18.90	20.25	20.25	9.76%	4,628,994
Mar 5, 2026	18.30	18.45	18.10	18.45	18.45	3.07%	783,276
Mar 4, 2026	18.60	18.65	17.75	17.90	17.90	-5.54%	1,775,719
Mar 3, 2026	19.20	19.20	18.70	18.95	18.95	-0.79%	1,042,087
Mar 2, 2026	18.80	19.20	18.70	19.10	19.10	0.79%	826,469
Feb 26, 2026	19.10	19.15	18.90	18.95	18.95	-0.79%	781,600
Feb 25, 2026	19.35	19.50	18.80	19.10	19.10	-1.04%	1,177,654
Feb 24, 2026	19.20	19.35	19.05	19.30	19.30	1.05%	935,843
Feb 23, 2026	19.00	19.25	18.85	19.10	19.10	0.53%	917,267
Feb 11, 2026	19.20	19.20	18.75	19.00	19.00	-1.04%	1,226,383
Feb 10, 2026	19.30	19.50	18.85	19.20	19.20	-1.79%	1,856,232
Feb 9, 2026	20.20	20.25	19.50	19.55	19.55	-2.01%	1,587,821
Feb 6, 2026	20.45	20.45	19.85	19.95	19.95	-2.44%	2,110,457
Feb 5, 2026	21.15	21.30	20.40	20.45	20.45	-2.39%	1,556,154
Feb 4, 2026	20.60	21.05	20.50	20.95	20.95	1.95%	1,634,847
Feb 3, 2026	20.50	20.80	20.00	20.55	20.55	1.73%	1,990,268
Feb 2, 2026	20.95	20.95	20.00	20.20	20.20	-2.42%	2,063,910
Jan 30, 2026	20.55	20.90	20.00	20.70	20.70	1.97%	2,112,875
Jan 29, 2026	20.75	20.85	20.25	20.30	20.30	-3.33%	1,953,300
Jan 28, 2026	22.20	22.30	20.70	21.00	21.00	-3.45%	4,056,481
Jan 27, 2026	21.30	22.15	21.15	21.75	21.75	2.35%	3,670,594
Jan 26, 2026	22.20	22.60	21.05	21.25	21.25	-1.62%	5,130,979
Jan 23, 2026	20.30	21.75	20.30	21.60	21.60	6.67%	5,496,226
Jan 22, 2026	20.45	20.45	19.95	20.25	20.25	0.25%	1,803,904
Jan 21, 2026	20.75	20.85	20.15	20.20	20.20	-2.18%	2,597,004
Jan 20, 2026	20.20	20.70	20.05	20.65	20.65	2.23%	2,343,688
Jan 19, 2026	20.70	20.90	20.20	20.20	20.20	-0.25%	3,079,183
Jan 16, 2026	20.20	21.00	20.00	20.25	20.25	2.02%	4,761,435
Jan 15, 2026	20.10	20.25	19.80	19.85	19.85	-	1,795,224
Jan 14, 2026	19.90	20.20	19.80	19.85	19.85	0.76%	1,784,953
Jan 13, 2026	19.85	20.20	19.40	19.70	19.70	-0.76%	3,484,703
Jan 12, 2026	20.25	20.40	19.65	19.85	19.85	1.79%	5,238,894
Jan 9, 2026	19.10	19.90	18.85	19.50	19.50	6.27%	6,272,182
Jan 8, 2026	17.50	18.90	17.50	18.35	18.35	5.16%	3,163,891
Jan 7, 2026	17.40	17.55	17.35	17.45	17.45	0.87%	711,486
Jan 6, 2026	17.50	17.50	17.25	17.30	17.30	-0.57%	964,932
Jan 5, 2026	17.95	17.95	17.40	17.40	17.40	-2.79%	938,654
Jan 2, 2026	18.30	18.30	17.90	17.90	17.90	-2.72%	808,060