Skip to main content
Savaria Corporation (TSX:SIS)
Canada flag Canada · Delayed Price · Currency is CAD
19.09
-0.04 (-0.21%)
Jun 4, 2025, 12:14 PM EDT

Savaria Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202519.2219.2319.0919.0919.09-0.21%4,775
Jun 3, 202519.0219.1818.9619.1319.130.42%69,500
Jun 2, 202519.1319.1618.7619.0519.05-0.47%56,200
May 30, 202519.3519.3819.0219.1419.14-1.69%137,514
May 29, 202519.5819.6019.3819.4719.420.10%60,247
May 28, 202519.3819.5719.3019.4519.410.05%35,719
May 27, 202519.4019.6019.4019.4419.400.41%28,417
May 26, 202519.1019.4019.1019.3619.320.89%30,300
May 23, 202519.1119.2719.0019.1919.15-0.42%54,300
May 22, 202519.3119.4419.0719.2719.23-0.26%72,394
May 21, 202519.5919.7919.2619.3219.28-1.63%73,721
May 20, 202519.7119.8419.6119.6419.59-0.41%58,800
May 16, 202519.5819.8019.5019.7219.670.77%42,200
May 15, 202519.3119.7319.3119.5719.520.72%69,343
May 14, 202519.8019.9619.4219.4319.39-1.92%118,300
May 13, 202519.6519.8519.5319.8119.760.15%91,100
May 12, 202519.7419.8319.5519.7819.731.80%122,900
May 9, 202519.3419.5819.1519.4319.391.46%108,821
May 8, 202518.9619.7418.7519.1519.114.47%331,434
May 7, 202517.9318.3617.7818.3318.292.86%110,700
May 6, 202517.9918.0317.6017.8217.78-0.89%79,601
May 5, 202517.8218.1317.6717.9817.940.95%116,500
May 2, 202517.6017.8917.4617.8117.772.06%75,881
May 1, 202517.4817.6017.3417.4517.410.52%188,400
Apr 30, 202517.1017.3817.1017.3617.360.46%95,406
Apr 29, 202517.3717.4417.1117.2817.230.17%66,811
Apr 28, 202517.0117.3017.0117.2517.211.11%128,420
Apr 25, 202517.2317.4517.0017.0617.02-1.10%141,500
Apr 24, 202516.9117.3416.8617.2517.211.83%133,000
Apr 23, 202516.8217.0816.7716.9416.902.17%105,513
Apr 22, 202516.6516.7816.2016.5816.540.61%160,200
Apr 21, 202516.5716.7516.4416.4816.44-0.30%77,700
Apr 17, 202516.4816.6216.1316.5316.490.73%89,300
Apr 16, 202516.1116.4216.1116.4116.371.86%114,800
Apr 15, 202515.7216.1515.7216.1116.072.03%41,009
Apr 14, 202516.0016.0215.7015.7915.750.25%47,900
Apr 11, 202515.5215.7715.3515.7515.711.48%66,836
Apr 10, 202516.2616.2615.3815.5215.48-5.88%132,700
Apr 9, 202515.0616.5315.0616.4916.456.80%257,743
Apr 8, 202516.2116.4715.3015.4415.40-2.46%117,200
Apr 7, 202515.3115.9514.9715.8315.790.83%808,600
Apr 4, 202515.8915.9115.4515.7015.66-3.21%139,919
Apr 3, 202516.0816.3216.0516.2216.18-2.47%152,916
Apr 2, 202516.2716.6316.2716.6316.591.77%49,937
Apr 1, 202516.0016.4115.8416.3416.301.87%75,400
Mar 31, 202516.0916.2115.9516.0416.00-1.35%109,826
Mar 28, 202516.5716.5716.1816.2616.21-1.63%69,700
Mar 27, 202516.8516.8816.4716.5316.48-1.90%89,143
Mar 26, 202517.0517.2116.7816.8516.80-1.17%58,112
Mar 25, 202516.8917.0616.8017.0517.000.47%208,900