Skip to main content
Savaria Corporation (TSX:SIS)
Canada flag Canada · Delayed Price · Currency is CAD
16.53
+0.12 (0.73%)
Apr 17, 2025, 4:00 PM EDT

Savaria Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202516.4816.6216.1316.5316.530.73%89,256
Apr 16, 202516.1116.4216.1116.4116.411.86%114,800
Apr 15, 202515.7216.1515.7216.1116.112.03%41,009
Apr 14, 202516.0016.0215.7015.7915.790.25%47,900
Apr 11, 202515.5215.7715.3515.7515.751.48%66,836
Apr 10, 202516.2616.2615.3815.5215.52-5.88%132,700
Apr 9, 202515.0616.5315.0616.4916.496.80%257,743
Apr 8, 202516.2116.4715.3015.4415.44-2.46%117,200
Apr 7, 202515.3115.9514.9715.8315.830.83%808,600
Apr 4, 202515.8915.9115.4515.7015.70-3.21%139,919
Apr 3, 202516.0816.3216.0516.2216.22-2.47%152,916
Apr 2, 202516.2716.6316.2716.6316.631.77%49,937
Apr 1, 202516.0016.4115.8416.3416.341.87%75,400
Mar 31, 202516.0916.2115.9516.0416.04-1.35%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
Mar 24, 202516.7817.1016.7816.9716.922.35%81,633
Mar 21, 202516.6216.7016.4516.5816.53-1.31%59,600
Mar 20, 202516.8416.9416.7316.8016.75-1.12%46,100
Mar 19, 202516.4917.0216.4616.9916.943.22%221,100
Mar 18, 202516.5816.6516.3316.4616.41-1.08%97,400
Mar 17, 202516.5016.7716.4316.6416.590.79%73,527
Mar 14, 202516.7416.9116.4516.5116.460.55%77,000
Mar 13, 202516.6216.7216.3416.4216.37-1.50%139,800
Mar 12, 202516.3416.6816.2016.6716.621.71%216,400
Mar 11, 202516.5316.5816.2216.3916.34-1.27%122,100
Mar 10, 202517.0017.0216.4716.6016.55-4.05%103,500
Mar 7, 202516.2617.3816.2617.3017.254.98%266,600
Mar 6, 202516.8417.2716.4116.4816.43-3.00%300,000
Mar 5, 202516.8617.1716.7616.9916.94-0.93%165,241
Mar 4, 202517.0517.1816.6217.1517.10-1.78%264,400
Mar 3, 202518.0818.2117.4417.4617.41-3.32%88,700
Feb 28, 202517.8118.1017.8018.0618.010.39%121,400
Feb 27, 202518.2618.4317.9917.9917.90-1.80%55,900
Feb 26, 202518.0518.4118.0518.3218.221.33%95,619
Feb 25, 202517.8818.1717.8818.0817.980.72%87,323
Feb 24, 202517.9918.0317.8217.9517.86-78,440
Feb 21, 202517.8818.1317.8617.9517.86-0.28%63,900
Feb 20, 202518.0118.1117.8518.0017.91-0.39%51,315
Feb 19, 202517.9918.3417.8118.0717.971.01%116,103
Feb 18, 202517.8618.1117.8617.8917.80-0.39%177,000
Feb 14, 202518.1118.1617.9017.9617.87-0.50%109,408
Feb 13, 202518.2618.3517.9118.0517.96-0.50%148,100
Feb 12, 202518.0518.2918.0518.1418.04-0.27%86,500
Feb 11, 202518.1018.2518.0018.1918.090.06%905,100
Feb 10, 202518.2418.2818.0818.1818.08-0.49%104,200
Feb 7, 202518.3718.3718.1318.2718.17-0.22%35,605
Feb 6, 202518.3018.6918.2018.3118.210.05%119,645