Savaria Corporation (TSX:SIS)
Canada · Delayed Price · Currency is CAD 20.50
-0.34 (-1.63%)
Sep 23, 2025, 4:00 PM EDT
Savaria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 20.76 | 20.80 | 20.45 | 20.50 | 20.50 | -1.63% | 74,716 |
| Sep 22, 2025 | 20.99 | 20.99 | 20.75 | 20.84 | 20.84 | 0.19% | 65,709 |
| Sep 19, 2025 | 20.75 | 21.00 | 20.74 | 20.80 | 20.80 | 0.24% | 77,000 |
| Sep 18, 2025 | 20.80 | 20.95 | 20.75 | 20.75 | 20.75 | -0.14% | 19,800 |
| Sep 17, 2025 | 20.74 | 21.00 | 20.63 | 20.78 | 20.78 | 0.82% | 258,200 |
| Sep 16, 2025 | 20.76 | 20.82 | 20.58 | 20.61 | 20.61 | -0.82% | 84,500 |
| Sep 15, 2025 | 20.57 | 20.79 | 20.51 | 20.78 | 20.78 | 1.32% | 39,238 |
| Sep 12, 2025 | 20.51 | 20.66 | 20.35 | 20.51 | 20.51 | -0.82% | 55,401 |
| Sep 11, 2025 | 20.49 | 20.73 | 20.49 | 20.68 | 20.68 | 0.98% | 154,316 |
| Sep 10, 2025 | 20.45 | 20.63 | 20.45 | 20.48 | 20.48 | -0.10% | 41,200 |
| Sep 9, 2025 | 20.85 | 20.85 | 20.43 | 20.50 | 20.50 | -1.96% | 70,000 |
| Sep 8, 2025 | 20.56 | 20.96 | 20.38 | 20.91 | 20.91 | 1.16% | 94,400 |
| Sep 5, 2025 | 20.50 | 20.72 | 20.43 | 20.67 | 20.67 | 0.54% | 44,623 |
| Sep 4, 2025 | 20.40 | 20.62 | 20.37 | 20.56 | 20.56 | 0.78% | 44,600 |
| Sep 3, 2025 | 20.74 | 20.74 | 20.34 | 20.40 | 20.40 | -1.69% | 69,347 |
| Sep 2, 2025 | 20.65 | 20.80 | 20.60 | 20.75 | 20.75 | -0.38% | 78,400 |
| Aug 29, 2025 | 20.81 | 20.95 | 20.71 | 20.83 | 20.83 | -0.10% | 63,200 |
| Aug 28, 2025 | 20.90 | 20.96 | 20.78 | 20.85 | 20.81 | -0.10% | 105,233 |
| Aug 27, 2025 | 20.80 | 20.93 | 20.75 | 20.87 | 20.82 | -0.14% | 54,800 |
| Aug 26, 2025 | 20.98 | 20.98 | 20.80 | 20.90 | 20.85 | 0.10% | 61,100 |
| Aug 25, 2025 | 21.13 | 21.20 | 20.80 | 20.88 | 20.83 | -1.28% | 98,536 |
| Aug 22, 2025 | 20.92 | 21.30 | 20.92 | 21.15 | 21.10 | 1.59% | 50,933 |
| Aug 21, 2025 | 20.84 | 20.93 | 20.72 | 20.82 | 20.78 | 0.24% | 69,523 |
| Aug 20, 2025 | 20.94 | 20.94 | 20.60 | 20.77 | 20.73 | -0.86% | 60,237 |
| Aug 19, 2025 | 21.04 | 21.10 | 20.89 | 20.95 | 20.90 | -0.43% | 68,700 |
| Aug 18, 2025 | 21.10 | 21.10 | 20.92 | 21.04 | 20.99 | -0.85% | 29,927 |
| Aug 15, 2025 | 21.09 | 21.23 | 20.97 | 21.22 | 21.18 | 1.29% | 60,318 |
| Aug 14, 2025 | 21.39 | 21.39 | 20.93 | 20.95 | 20.91 | -1.60% | 118,500 |
| Aug 13, 2025 | 21.26 | 21.36 | 21.11 | 21.29 | 21.25 | 0.33% | 58,626 |
| Aug 12, 2025 | 21.49 | 21.49 | 21.00 | 21.22 | 21.18 | -0.47% | 145,300 |
| Aug 11, 2025 | 20.88 | 21.38 | 20.77 | 21.32 | 21.28 | 2.16% | 64,100 |
| Aug 8, 2025 | 21.26 | 21.29 | 20.60 | 20.87 | 20.83 | -2.02% | 189,848 |
| Aug 7, 2025 | 20.87 | 21.50 | 20.76 | 21.30 | 21.26 | 4.82% | 223,600 |
| Aug 6, 2025 | 20.27 | 20.36 | 20.15 | 20.32 | 20.28 | 0.49% | 47,206 |
| Aug 5, 2025 | 19.96 | 20.27 | 19.88 | 20.22 | 20.18 | 1.92% | 82,300 |
| Aug 1, 2025 | 19.61 | 19.92 | 19.59 | 19.84 | 19.80 | -0.20% | 45,800 |
| Jul 31, 2025 | 19.62 | 20.16 | 19.54 | 19.88 | 19.84 | 1.43% | 82,700 |
| Jul 30, 2025 | 19.71 | 19.82 | 19.55 | 19.60 | 19.52 | -0.91% | 46,300 |
| Jul 29, 2025 | 19.63 | 19.82 | 19.60 | 19.78 | 19.70 | 0.71% | 51,836 |
| Jul 28, 2025 | 19.75 | 19.75 | 19.54 | 19.64 | 19.56 | -0.56% | 56,300 |
| Jul 25, 2025 | 19.71 | 19.83 | 19.65 | 19.75 | 19.67 | 0.10% | 48,700 |
| Jul 24, 2025 | 20.00 | 20.03 | 19.71 | 19.73 | 19.65 | -1.30% | 39,400 |
| Jul 23, 2025 | 20.22 | 20.22 | 19.94 | 19.99 | 19.91 | -0.15% | 32,800 |
| Jul 22, 2025 | 19.67 | 20.30 | 19.62 | 20.02 | 19.94 | 1.73% | 77,700 |
| Jul 21, 2025 | 20.19 | 20.20 | 19.66 | 19.68 | 19.60 | -1.80% | 45,230 |
| Jul 18, 2025 | 19.85 | 20.11 | 19.84 | 20.04 | 19.96 | 0.70% | 56,100 |
| Jul 17, 2025 | 19.64 | 19.92 | 19.50 | 19.90 | 19.82 | 1.53% | 48,700 |
| Jul 16, 2025 | 19.54 | 19.72 | 19.45 | 19.60 | 19.52 | 0.87% | 64,908 |
| Jul 15, 2025 | 19.73 | 19.73 | 19.41 | 19.43 | 19.35 | -0.66% | 33,100 |
| Jul 14, 2025 | 19.59 | 19.62 | 19.41 | 19.56 | 19.48 | -0.05% | 37,326 |