Skip to main content
Savaria Corporation (TSX: SIS)
Canada flag Canada · Delayed Price · Currency is CAD
20.17
+0.31 (1.56%)
Dec 20, 2024, 4:00 PM EST

Savaria Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202419.6720.2919.5920.1720.171.56%164,092
Dec 19, 202419.9620.0619.8519.8619.86-0.60%100,546
Dec 18, 202420.0620.2519.9019.9819.98-0.89%146,725
Dec 17, 202420.2920.3620.0920.1620.16-1.37%106,421
Dec 16, 202420.9320.9320.3820.4420.44-1.06%101,336
Dec 13, 202420.7720.8920.5020.6620.66-0.39%94,600
Dec 12, 202420.9721.1120.7420.7420.74-0.77%139,630
Dec 11, 202420.5921.2620.4920.9020.901.46%158,700
Dec 10, 202420.3920.6920.3920.6020.600.19%99,500
Dec 9, 202421.0221.0420.5020.5620.56-2.19%71,407
Dec 6, 202420.8921.1020.7921.0221.021.06%94,300
Dec 5, 202420.9220.9520.7120.8020.80-63,600
Dec 4, 202420.9921.0620.4320.8020.80-0.95%195,100
Dec 3, 202420.9621.3020.9521.0021.00-0.94%72,400
Dec 2, 202421.4121.4120.9521.2021.20-0.05%77,549
Nov 29, 202421.0021.3920.7521.2121.211.05%96,447
Nov 28, 202420.5821.0420.4520.9920.941.89%219,100
Nov 27, 202421.0021.0920.3420.6020.56-2.18%336,306
Nov 26, 202422.9422.9421.0421.0621.01-8.47%228,627
Nov 25, 202422.5123.0922.5123.0122.961.28%68,300
Nov 22, 202422.8622.8722.4622.7222.67-0.39%34,804
Nov 21, 202422.6222.9422.6222.8122.760.80%87,345
Nov 20, 202422.5522.7822.5522.6322.580.35%79,439
Nov 19, 202422.2522.6122.1722.5522.501.26%47,300
Nov 18, 202422.0622.3522.0622.2722.220.63%64,229
Nov 15, 202422.2522.3222.0722.1322.08-1.56%33,100
Nov 14, 202421.8522.5321.8422.4822.432.79%106,724
Nov 13, 202421.8321.9921.7121.8721.820.09%42,100
Nov 12, 202421.7622.2821.7421.8521.80-0.18%87,742
Nov 11, 202423.0023.2021.7521.8921.84-4.37%287,200
Nov 8, 202422.2723.2022.2522.8922.842.74%124,800
Nov 7, 202422.8022.8221.0122.2822.23-2.41%402,334
Nov 6, 202422.5222.8322.4922.8322.780.75%66,100
Nov 5, 202422.4222.6722.4222.6622.610.58%59,000
Nov 4, 202422.5422.7222.5122.5322.48-0.27%45,200
Nov 1, 202422.3222.5922.3222.5922.541.30%52,700
Oct 31, 202422.3122.3722.1422.3022.25-0.31%66,800
Oct 30, 202422.3322.5222.3322.3722.28-0.13%45,900
Oct 29, 202422.4822.4822.3222.4022.35-0.44%40,800
Oct 28, 202422.7422.8322.5022.5022.45-0.57%52,535
Oct 25, 202422.5622.6522.3422.6322.58-0.26%152,300
Oct 24, 202422.6622.6922.3522.6922.641.07%60,618
Oct 23, 202422.5822.7622.3822.4522.40-1.23%105,928
Oct 22, 202423.4223.4422.6622.7322.68-3.28%108,200
Oct 21, 202423.6723.6723.3323.5023.45-0.93%65,616
Oct 18, 202423.4823.9223.4323.7223.671.58%115,900
Oct 17, 202423.4923.5023.2523.3523.30-0.38%67,647
Oct 16, 202423.7523.7523.4023.4423.39-0.89%56,528
Oct 15, 202423.3423.8923.3423.6523.601.33%130,034
Oct 11, 202422.6523.3422.6523.3423.292.82%111,300
Oct 10, 202422.6622.8422.5922.7022.65-0.48%76,730
Oct 9, 202422.4422.8122.4122.8122.761.83%93,004
Oct 8, 202422.3522.4822.3122.4022.350.31%64,500
Oct 7, 202422.1022.3822.0722.3322.290.59%90,006
Oct 4, 202422.4222.4222.1622.2022.16-0.67%68,230
Oct 3, 202421.9622.4521.9622.3522.310.99%148,713
Oct 2, 202421.9722.2621.9522.1322.090.59%46,900
Oct 1, 202421.7522.0521.6922.0021.961.15%178,421
Sep 30, 202421.6921.7521.5421.7521.750.23%122,200
Sep 27, 202421.7521.8021.6421.7021.70-0.14%134,828
Sep 26, 202421.6021.7821.5021.7321.681.02%98,443
Sep 25, 202420.9421.6520.7421.5121.473.12%257,100
Sep 24, 202420.8921.0220.5220.8620.82-3.92%830,800
Sep 23, 202421.7821.9521.6321.7121.670.05%309,700
Sep 20, 202421.7021.8521.4621.7021.66-1.18%173,714
Sep 19, 202421.5022.0021.4721.9621.913.39%273,400
Sep 18, 202421.0721.4321.0521.2421.200.57%97,900
Sep 17, 202420.8421.1620.7921.1221.08-0.38%183,945
Sep 16, 202420.9521.2320.9521.2021.161.34%89,228
Sep 13, 202420.5620.9920.5620.9220.881.90%87,900
Sep 12, 202420.6420.7620.4620.5320.49-0.24%109,144
Sep 11, 202420.0920.6420.0920.5820.541.38%35,304
Sep 10, 202420.2420.4120.0020.3020.260.25%82,834
Sep 9, 202420.1720.4920.1320.2520.210.85%161,200
Sep 6, 202420.0520.1519.9120.0820.040.15%71,000
Sep 5, 202420.0920.1119.7520.0520.01-64,331
Sep 4, 202419.9320.2819.9020.0520.01-0.05%108,000
Sep 3, 202419.9020.1119.7220.0620.020.60%54,100
Aug 30, 202419.8119.9619.6619.9419.900.25%100,100
Aug 29, 202419.9019.9919.7219.8919.810.76%45,800
Aug 28, 202419.9019.9019.4919.7419.66-39,728
Aug 27, 202419.8919.9119.6019.7419.66-1.40%67,900
Aug 26, 202419.9620.0519.7920.0219.940.45%62,100
Aug 23, 202419.6919.9319.5219.9319.851.68%53,500
Aug 22, 202419.5319.8119.4919.6019.520.20%59,700
Aug 21, 202419.4019.5719.3219.5619.480.72%84,735
Aug 20, 202419.3519.4719.2419.4219.340.73%88,841
Aug 19, 202419.3019.3919.2519.2819.200.26%21,500
Aug 16, 202419.4319.4319.1519.2319.15-0.93%70,200
Aug 15, 202419.4919.6619.3619.4119.33-0.36%83,000
Aug 14, 202419.4019.6019.4019.4819.40-0.46%21,423
Aug 13, 202419.1919.6319.1919.5719.491.19%59,140
Aug 12, 202419.2419.5019.1519.3419.260.62%62,621
Aug 9, 202419.7119.7518.9919.2219.14-2.44%121,600
Aug 8, 202419.6619.8019.3019.7019.622.87%71,200
Aug 7, 202419.4719.5019.0019.1519.07-1.54%81,731
Aug 6, 202418.9919.5418.8119.4519.370.99%50,500
Aug 2, 202419.2619.3219.0019.2619.18-1.33%32,000
Aug 1, 202419.5019.6119.4019.5219.440.21%48,300
Jul 31, 202419.5719.6119.1219.4819.400.52%60,600