Savaria Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	21.47	21.59	21.02	21.39	21.39	-0.74%	96,420
Oct 16, 2025	21.52	21.74	21.51	21.55	21.55	0.23%	72,147
Oct 15, 2025	21.40	21.81	21.40	21.50	21.50	0.61%	116,325
Oct 14, 2025	21.40	21.68	21.31	21.37	21.37	0.14%	80,615
Oct 10, 2025	21.64	21.79	21.29	21.34	21.34	-1.43%	113,519
Oct 9, 2025	21.76	21.85	21.40	21.65	21.65	-0.28%	137,028
Oct 8, 2025	21.13	21.75	21.09	21.71	21.71	3.23%	114,020
Oct 7, 2025	21.21	21.59	21.01	21.03	21.03	-0.57%	141,200
Oct 6, 2025	20.86	21.18	20.69	21.15	21.15	1.59%	159,300
Oct 3, 2025	20.48	20.82	20.48	20.82	20.82	1.56%	53,500
Oct 2, 2025	20.20	20.52	20.18	20.50	20.50	1.54%	62,429
Oct 1, 2025	20.10	20.34	20.10	20.19	20.19	0.15%	60,900
Sep 30, 2025	20.28	20.36	20.13	20.16	20.16	-0.20%	89,800
Sep 29, 2025	20.22	20.50	20.17	20.20	20.20	-0.44%	52,900
Sep 26, 2025	20.33	20.49	20.26	20.29	20.24	-0.20%	84,334
Sep 25, 2025	20.50	20.50	20.31	20.33	20.28	-1.31%	107,429
Sep 24, 2025	20.52	20.76	20.52	20.60	20.55	0.49%	94,429
Sep 23, 2025	20.76	20.80	20.45	20.50	20.45	-1.63%	136,609
Sep 22, 2025	20.99	20.99	20.75	20.84	20.79	0.19%	65,709
Sep 19, 2025	20.75	21.00	20.74	20.80	20.75	0.24%	77,015
Sep 18, 2025	20.80	20.95	20.75	20.75	20.70	-0.14%	19,800
Sep 17, 2025	20.74	21.00	20.63	20.78	20.73	0.82%	258,200
Sep 16, 2025	20.76	20.82	20.58	20.61	20.56	-0.82%	84,500
Sep 15, 2025	20.57	20.79	20.51	20.78	20.73	1.32%	39,238
Sep 12, 2025	20.51	20.66	20.35	20.51	20.46	-0.82%	55,401
Sep 11, 2025	20.49	20.73	20.49	20.68	20.63	0.98%	154,316
Sep 10, 2025	20.45	20.63	20.45	20.48	20.43	-0.10%	41,200
Sep 9, 2025	20.85	20.85	20.43	20.50	20.45	-1.96%	70,000
Sep 8, 2025	20.56	20.96	20.38	20.91	20.86	1.16%	94,400
Sep 5, 2025	20.50	20.72	20.43	20.67	20.62	0.54%	44,623
Sep 4, 2025	20.40	20.62	20.37	20.56	20.51	0.78%	44,600
Sep 3, 2025	20.74	20.74	20.34	20.40	20.35	-1.69%	69,347
Sep 2, 2025	20.65	20.80	20.60	20.75	20.70	-0.38%	78,400
Aug 29, 2025	20.81	20.95	20.71	20.83	20.78	-0.10%	63,200
Aug 28, 2025	20.90	20.96	20.78	20.85	20.75	-0.10%	105,233
Aug 27, 2025	20.80	20.93	20.75	20.87	20.77	-0.14%	54,800
Aug 26, 2025	20.98	20.98	20.80	20.90	20.80	0.10%	61,100
Aug 25, 2025	21.13	21.20	20.80	20.88	20.78	-1.28%	98,536
Aug 22, 2025	20.92	21.30	20.92	21.15	21.05	1.59%	50,933
Aug 21, 2025	20.84	20.93	20.72	20.82	20.72	0.24%	69,523
Aug 20, 2025	20.94	20.94	20.60	20.77	20.67	-0.86%	60,237
Aug 19, 2025	21.04	21.10	20.89	20.95	20.85	-0.43%	68,700
Aug 18, 2025	21.10	21.10	20.92	21.04	20.94	-0.85%	29,927
Aug 15, 2025	21.09	21.23	20.97	21.22	21.12	1.29%	60,318
Aug 14, 2025	21.39	21.39	20.93	20.95	20.85	-1.60%	118,500
Aug 13, 2025	21.26	21.36	21.11	21.29	21.19	0.33%	58,626
Aug 12, 2025	21.49	21.49	21.00	21.22	21.12	-0.47%	145,300
Aug 11, 2025	20.88	21.38	20.77	21.32	21.22	2.16%	64,100
Aug 8, 2025	21.26	21.29	20.60	20.87	20.77	-2.02%	189,848
Aug 7, 2025	20.87	21.50	20.76	21.30	21.20	4.82%	223,600