Savaria Corporation (TSX:SIS)
Canada flag Canada · Delayed Price · Currency is CAD
19.90
+0.30 (1.53%)
Jul 17, 2025, 4:00 PM EDT

Savaria Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202519.6419.9219.5019.9019.901.53%48,681
Jul 16, 202519.5419.7219.4519.6019.600.87%64,908
Jul 15, 202519.7319.7319.4119.4319.43-0.66%33,100
Jul 14, 202519.5919.6219.4119.5619.56-0.05%37,326
Jul 11, 202519.6319.6319.4419.5719.57-0.96%28,737
Jul 10, 202519.7019.8719.5819.7619.760.30%27,535
Jul 9, 202519.5319.7019.4419.7019.700.87%30,413
Jul 8, 202519.5619.6219.2519.5319.53-0.15%80,137
Jul 7, 202519.7519.7619.5219.5619.56-0.96%53,700
Jul 4, 202519.8119.9019.7119.7519.75-0.05%21,543
Jul 3, 202519.5119.8119.5019.7619.760.97%42,900
Jul 2, 202519.3519.7119.3219.5719.570.36%62,203
Jun 30, 202519.5219.5419.2019.5019.50-0.71%85,102
Jun 27, 202519.2820.0519.0019.6419.603.37%113,900
Jun 26, 202519.0019.0918.9619.0018.96-32,523
Jun 25, 202519.2519.2518.9119.0018.96-0.73%32,500
Jun 24, 202519.1419.1518.9619.1419.100.58%35,000
Jun 23, 202518.8819.1418.8419.0318.990.58%47,200
Jun 20, 202518.7618.9718.7118.9218.880.37%90,800
Jun 19, 202518.8218.9518.8018.8518.81-21,000
Jun 18, 202518.8019.0518.7718.8518.810.32%43,040
Jun 17, 202519.0919.0918.7918.7918.75-1.62%42,800
Jun 16, 202519.0319.1718.9619.1019.060.95%42,200
Jun 13, 202519.1119.1318.8818.9218.88-0.99%30,845
Jun 12, 202519.0819.2218.8619.1119.070.16%75,011
Jun 11, 202519.0619.3119.0519.0819.040.26%32,600
Jun 10, 202519.1519.1518.8919.0318.99-0.47%47,000
Jun 9, 202519.2619.2619.0419.1219.08-0.21%29,705
Jun 6, 202519.2019.2019.0219.1619.120.52%19,000
Jun 5, 202519.2719.2718.9619.0619.02-0.73%59,500
Jun 4, 202519.2219.2419.0719.2019.160.37%40,200
Jun 3, 202519.0219.1818.9619.1319.090.42%69,500
Jun 2, 202519.1319.1618.7619.0519.01-0.47%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