Skip to main content
logo
Savaria Corporation (TSX:SIS)
Canada flag Canada · Delayed Price · Currency is CAD
25.67
+0.12 (0.47%)
At close: Feb 26, 2026

Savaria Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202625.5625.8025.5025.7225.670.47%151,968
Feb 25, 202625.7325.9925.5125.6025.55-0.23%59,841
Feb 24, 202625.7525.8125.5225.6625.61-0.35%87,216
Feb 23, 202625.5725.7525.2125.7525.700.16%62,761
Feb 20, 202625.5525.7525.4925.7125.660.43%82,430
Feb 19, 202625.0025.6225.0025.6025.552.40%173,915
Feb 18, 202625.0825.1724.8625.0024.95-0.71%81,606
Feb 17, 202625.1725.3224.9525.1825.13-0.04%72,903
Feb 13, 202624.6525.3324.6525.1925.141.94%72,733
Feb 12, 202625.2425.4324.6024.7124.67-1.94%89,731
Feb 11, 202625.3225.3924.9725.2025.150.36%96,165
Feb 10, 202625.2025.4225.0125.1125.060.12%72,009
Feb 9, 202625.5025.6125.0325.0825.03-1.65%235,534
Feb 6, 202625.1325.5025.1325.5025.452.45%150,160
Feb 5, 202625.1425.2524.8724.8924.84-1.15%142,178
Feb 4, 202624.9925.2524.8225.1825.131.57%134,912
Feb 3, 202624.3024.8124.2624.7924.742.23%473,137
Feb 2, 202623.6124.2723.6124.2524.212.32%164,270
Jan 30, 202623.8023.9723.5923.7023.66-0.96%222,366
Jan 29, 202624.2024.3923.9223.9323.84-1.72%253,910
Jan 28, 202624.5624.7724.0824.3524.26-0.65%108,747
Jan 27, 202624.6124.7824.4724.5124.420.04%336,410
Jan 26, 202624.7724.7824.2724.5024.41-1.09%186,138
Jan 23, 202625.2225.4124.7724.7724.68-1.78%289,928
Jan 22, 202625.3125.4125.1025.2225.130.28%260,199
Jan 21, 202625.5525.6224.7625.1525.06-1.22%336,938
Jan 20, 202625.7525.9325.2025.4625.36-1.51%129,329
Jan 19, 202625.0725.9125.0725.8525.752.78%204,138
Jan 16, 202624.9025.2324.8025.1525.060.92%300,360
Jan 15, 202624.5024.9624.2824.9224.831.51%159,052
Jan 14, 202624.0425.1923.8724.5524.462.42%167,901
Jan 13, 202624.0124.1423.7623.9723.88-0.17%96,018
Jan 12, 202623.9024.0223.4624.0123.920.63%169,826
Jan 9, 202623.4924.0023.4623.8623.771.84%143,681
Jan 8, 202623.2123.4423.2123.4323.341.03%70,999
Jan 7, 202623.2723.5023.1023.1923.10-0.04%76,283
Jan 6, 202622.7723.2522.7623.2023.111.89%70,301
Jan 5, 202623.0723.2922.7222.7722.68-1.26%107,452
Jan 2, 202622.7923.1422.7923.0622.971.23%51,786
Dec 31, 202523.0323.0922.7322.7822.69-0.87%54,735
Dec 30, 202523.1123.1122.9722.9822.85-0.65%45,085
Dec 29, 202523.0823.2722.9823.1323.00-0.26%63,579
Dec 24, 202523.3223.4523.1723.1923.06-0.13%17,654
Dec 23, 202523.3123.3922.8023.2223.09-0.51%85,799
Dec 22, 202522.1323.3422.1323.3423.205.99%271,892
Dec 19, 202522.2022.2521.8022.0221.89-1.03%137,420
Dec 18, 202522.0422.5222.0422.2522.120.82%155,601
Dec 17, 202521.7322.1421.7322.0721.941.38%103,015
Dec 16, 202521.8522.0021.7421.7721.64-0.46%52,153
Dec 15, 202521.7721.8921.7021.8721.740.18%80,714