Savaria Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2025	19.64	19.92	19.50	19.90	19.90	1.53%	48,681
Jul 16, 2025	19.54	19.72	19.45	19.60	19.60	0.87%	64,908
Jul 15, 2025	19.73	19.73	19.41	19.43	19.43	-0.66%	33,100
Jul 14, 2025	19.59	19.62	19.41	19.56	19.56	-0.05%	37,326
Jul 11, 2025	19.63	19.63	19.44	19.57	19.57	-0.96%	28,737
Jul 10, 2025	19.70	19.87	19.58	19.76	19.76	0.30%	27,535
Jul 9, 2025	19.53	19.70	19.44	19.70	19.70	0.87%	30,413
Jul 8, 2025	19.56	19.62	19.25	19.53	19.53	-0.15%	80,137
Jul 7, 2025	19.75	19.76	19.52	19.56	19.56	-0.96%	53,700
Jul 4, 2025	19.81	19.90	19.71	19.75	19.75	-0.05%	21,543
Jul 3, 2025	19.51	19.81	19.50	19.76	19.76	0.97%	42,900
Jul 2, 2025	19.35	19.71	19.32	19.57	19.57	0.36%	62,203
Jun 30, 2025	19.52	19.54	19.20	19.50	19.50	-0.71%	85,102
Jun 27, 2025	19.28	20.05	19.00	19.64	19.60	3.37%	113,900
Jun 26, 2025	19.00	19.09	18.96	19.00	18.96	-	32,523
Jun 25, 2025	19.25	19.25	18.91	19.00	18.96	-0.73%	32,500
Jun 24, 2025	19.14	19.15	18.96	19.14	19.10	0.58%	35,000
Jun 23, 2025	18.88	19.14	18.84	19.03	18.99	0.58%	47,200
Jun 20, 2025	18.76	18.97	18.71	18.92	18.88	0.37%	90,800
Jun 19, 2025	18.82	18.95	18.80	18.85	18.81	-	21,000
Jun 18, 2025	18.80	19.05	18.77	18.85	18.81	0.32%	43,040
Jun 17, 2025	19.09	19.09	18.79	18.79	18.75	-1.62%	42,800
Jun 16, 2025	19.03	19.17	18.96	19.10	19.06	0.95%	42,200
Jun 13, 2025	19.11	19.13	18.88	18.92	18.88	-0.99%	30,845
Jun 12, 2025	19.08	19.22	18.86	19.11	19.07	0.16%	75,011
Jun 11, 2025	19.06	19.31	19.05	19.08	19.04	0.26%	32,600
Jun 10, 2025	19.15	19.15	18.89	19.03	18.99	-0.47%	47,000
Jun 9, 2025	19.26	19.26	19.04	19.12	19.08	-0.21%	29,705
Jun 6, 2025	19.20	19.20	19.02	19.16	19.12	0.52%	19,000
Jun 5, 2025	19.27	19.27	18.96	19.06	19.02	-0.73%	59,500
Jun 4, 2025	19.22	19.24	19.07	19.20	19.16	0.37%	40,200
Jun 3, 2025	19.02	19.18	18.96	19.13	19.09	0.42%	69,500
Jun 2, 2025	19.13	19.16	18.76	19.05	19.01	-0.47%	56,200
May 30, 2025	19.35	19.38	19.02	19.14	19.14	-1.69%	137,514
May 29, 2025	19.58	19.60	19.38	19.47	19.42	0.10%	60,247
May 28, 2025	19.38	19.57	19.30	19.45	19.41	0.05%	35,719
May 27, 2025	19.40	19.60	19.40	19.44	19.40	0.41%	28,417
May 26, 2025	19.10	19.40	19.10	19.36	19.32	0.89%	30,300
May 23, 2025	19.11	19.27	19.00	19.19	19.15	-0.42%	54,300
May 22, 2025	19.31	19.44	19.07	19.27	19.23	-0.26%	72,394
May 21, 2025	19.59	19.79	19.26	19.32	19.28	-1.63%	73,721
May 20, 2025	19.71	19.84	19.61	19.64	19.59	-0.41%	58,800
May 16, 2025	19.58	19.80	19.50	19.72	19.67	0.77%	42,200
May 15, 2025	19.31	19.73	19.31	19.57	19.52	0.72%	69,343
May 14, 2025	19.80	19.96	19.42	19.43	19.39	-1.92%	118,300
May 13, 2025	19.65	19.85	19.53	19.81	19.76	0.15%	91,100
May 12, 2025	19.74	19.83	19.55	19.78	19.73	1.80%	122,900
May 9, 2025	19.34	19.58	19.15	19.43	19.39	1.46%	108,821
May 8, 2025	18.96	19.74	18.75	19.15	19.11	4.47%	331,434
May 7, 2025	17.93	18.36	17.78	18.33	18.29	2.86%	110,700