Savior Lifetec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	19.45	19.80	19.35	19.70	19.70	2.60%	1,712,571
May 28, 2026	18.95	19.50	18.95	19.20	19.20	1.32%	1,610,660
May 27, 2026	18.85	19.00	18.75	18.95	18.95	0.53%	725,006
May 26, 2026	19.15	19.15	18.80	18.85	18.85	-1.57%	996,410
May 25, 2026	19.20	19.25	18.85	19.15	19.15	0.26%	1,083,766
May 22, 2026	19.35	19.40	19.05	19.10	19.10	-1.29%	711,651
May 21, 2026	19.20	19.40	19.00	19.35	19.35	2.38%	696,229
May 20, 2026	18.70	19.05	18.65	18.90	18.90	1.07%	283,698
May 19, 2026	18.95	19.05	18.70	18.70	18.70	-0.80%	709,978
May 18, 2026	18.90	19.15	18.60	18.85	18.85	-0.26%	565,485
May 15, 2026	19.30	19.30	18.85	18.90	18.90	-1.05%	909,915
May 14, 2026	19.25	19.35	19.00	19.10	19.10	-0.78%	1,061,326
May 13, 2026	19.05	19.35	19.00	19.25	19.25	0.79%	804,544
May 12, 2026	18.90	19.10	18.80	19.10	19.10	0.53%	612,891
May 11, 2026	19.00	19.20	18.70	19.00	19.00	1.33%	1,183,693
May 8, 2026	18.55	18.95	18.55	18.75	18.75	-	1,215,953
May 7, 2026	18.70	18.85	18.55	18.75	18.75	0.27%	799,631
May 6, 2026	19.10	19.10	18.60	18.70	18.70	-1.06%	845,151
May 5, 2026	18.80	18.90	18.75	18.90	18.90	0.53%	698,373
May 4, 2026	19.00	19.00	18.70	18.80	18.80	-0.79%	938,790
Apr 30, 2026	19.25	19.25	18.85	18.95	18.95	-0.79%	897,367
Apr 29, 2026	19.30	19.40	19.00	19.10	19.10	-	669,692
Apr 28, 2026	19.35	19.35	19.05	19.10	19.10	-1.04%	725,899
Apr 27, 2026	19.40	19.45	19.10	19.30	19.30	-0.26%	610,105
Apr 24, 2026	19.35	19.50	19.20	19.35	19.35	0.52%	602,375
Apr 23, 2026	19.65	20.00	18.95	19.25	19.25	-1.53%	1,697,591
Apr 22, 2026	19.70	19.75	19.40	19.55	19.55	-0.76%	865,762
Apr 21, 2026	19.60	19.85	19.55	19.70	19.70	1.03%	653,314
Apr 20, 2026	19.90	19.90	19.50	19.50	19.50	-2.01%	1,257,961
Apr 17, 2026	20.15	20.15	19.85	19.90	19.90	-	555,586
Apr 16, 2026	19.95	20.10	19.85	19.90	19.90	-0.50%	748,491
Apr 15, 2026	19.80	20.00	19.75	20.00	20.00	1.01%	951,398
Apr 14, 2026	20.05	20.05	19.75	19.80	19.80	-0.75%	1,414,404
Apr 13, 2026	20.50	20.50	19.90	19.95	19.95	-2.44%	1,457,225
Apr 10, 2026	20.40	20.50	20.20	20.45	20.45	-	805,893
Apr 9, 2026	20.85	20.90	20.40	20.45	20.45	-1.21%	1,172,409
Apr 8, 2026	20.70	20.80	20.50	20.70	20.70	-	1,074,173
Apr 7, 2026	21.20	21.20	20.70	20.70	20.70	-2.13%	1,352,318
Apr 2, 2026	21.50	21.55	20.95	21.15	21.15	-0.94%	1,042,337
Apr 1, 2026	21.35	21.55	21.10	21.35	21.35	1.91%	1,201,900
Mar 31, 2026	21.20	21.80	20.95	20.95	20.95	-1.64%	1,686,586
Mar 30, 2026	21.60	22.00	21.20	21.30	21.30	-2.52%	1,562,432
Mar 27, 2026	20.60	21.85	20.60	21.85	21.85	5.30%	3,036,213
Mar 26, 2026	20.95	20.95	20.60	20.75	20.75	-	564,569
Mar 25, 2026	21.20	21.20	20.60	20.75	20.75	-1.19%	1,273,586
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