Savaria Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	24.01	24.14	23.76	23.97	23.97	-0.17%	96,018
Jan 12, 2026	23.90	24.02	23.46	24.01	24.01	0.63%	169,826
Jan 9, 2026	23.49	24.00	23.46	23.86	23.86	1.84%	143,681
Jan 8, 2026	23.21	23.44	23.21	23.43	23.43	1.03%	70,999
Jan 7, 2026	23.27	23.50	23.10	23.19	23.19	-0.04%	76,283
Jan 6, 2026	22.77	23.25	22.76	23.20	23.20	1.89%	70,301
Jan 5, 2026	23.07	23.29	22.72	22.77	22.77	-1.26%	107,452
Jan 2, 2026	22.79	23.14	22.79	23.06	23.06	1.23%	51,786
Dec 31, 2025	23.03	23.09	22.73	22.78	22.78	-0.87%	54,735
Dec 30, 2025	23.11	23.11	22.97	22.98	22.93	-0.65%	45,085
Dec 29, 2025	23.08	23.27	22.98	23.13	23.08	-0.26%	63,579
Dec 24, 2025	23.32	23.45	23.17	23.19	23.14	-0.13%	17,654
Dec 23, 2025	23.31	23.39	22.80	23.22	23.17	-0.51%	85,799
Dec 22, 2025	22.13	23.34	22.13	23.34	23.29	5.99%	271,892
Dec 19, 2025	22.20	22.25	21.80	22.02	21.98	-1.03%	137,420
Dec 18, 2025	22.04	22.52	22.04	22.25	22.20	0.82%	155,601
Dec 17, 2025	21.73	22.14	21.73	22.07	22.03	1.38%	103,015
Dec 16, 2025	21.85	22.00	21.74	21.77	21.73	-0.46%	52,153
Dec 15, 2025	21.77	21.89	21.70	21.87	21.83	0.18%	80,714
Dec 12, 2025	21.96	22.08	21.78	21.83	21.79	-0.09%	64,404
Dec 11, 2025	21.62	22.02	21.61	21.85	21.81	1.16%	97,819
Dec 10, 2025	21.67	21.76	21.59	21.60	21.56	-0.14%	39,480
Dec 9, 2025	21.74	21.82	21.63	21.63	21.59	0.05%	42,972
Dec 8, 2025	21.79	21.87	21.61	21.62	21.58	-0.23%	75,461
Dec 5, 2025	21.71	21.81	21.63	21.67	21.63	-	64,310
Dec 4, 2025	21.26	21.73	21.26	21.67	21.63	1.74%	93,713
Dec 3, 2025	21.24	21.30	21.01	21.30	21.26	0.61%	358,982
Dec 2, 2025	20.95	21.22	20.89	21.17	21.13	1.29%	98,955
Dec 1, 2025	21.24	21.24	20.87	20.90	20.86	-1.88%	57,731
Nov 28, 2025	21.49	21.61	21.30	21.30	21.26	-1.25%	44,632
Nov 27, 2025	21.58	21.64	21.48	21.57	21.48	-0.05%	22,644
Nov 26, 2025	21.52	21.92	21.52	21.58	21.49	0.28%	69,492
Nov 25, 2025	21.24	21.57	21.24	21.52	21.43	1.32%	56,784
Nov 24, 2025	21.03	21.27	20.98	21.24	21.15	1.00%	75,472
Nov 21, 2025	20.97	21.05	20.72	21.03	20.94	0.48%	54,817
Nov 20, 2025	21.21	21.36	20.86	20.93	20.84	-1.23%	113,527
Nov 19, 2025	21.56	21.66	21.17	21.19	21.10	-1.94%	80,152
Nov 18, 2025	21.88	21.89	21.55	21.61	21.52	-2.13%	194,573
Nov 17, 2025	22.53	22.53	21.96	22.08	21.99	-1.95%	72,679
Nov 14, 2025	22.03	22.52	22.03	22.52	22.43	0.45%	73,146
Nov 13, 2025	22.62	22.62	22.03	22.42	22.33	-1.32%	110,976
Nov 12, 2025	22.45	22.75	22.44	22.72	22.62	1.34%	80,978
Nov 11, 2025	22.43	22.47	22.22	22.42	22.33	-0.13%	62,426
Nov 10, 2025	22.00	22.45	22.00	22.45	22.36	3.22%	118,799
Nov 7, 2025	21.61	21.83	21.48	21.75	21.66	-0.14%	198,297
Nov 6, 2025	22.49	22.55	21.72	21.78	21.69	-0.09%	304,458
Nov 5, 2025	21.68	21.82	21.50	21.80	21.71	0.83%	164,657
Nov 4, 2025	22.04	22.04	21.42	21.62	21.53	-2.30%	142,508
Nov 3, 2025	22.03	22.16	21.73	22.13	22.04	0.55%	102,773
Oct 31, 2025	21.84	22.11	21.84	22.01	21.92	0.50%	124,244