Savaria Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	21.24	21.30	21.01	21.30	21.30	0.61%	358,982
Dec 2, 2025	20.95	21.22	20.89	21.17	21.17	1.29%	98,955
Dec 1, 2025	21.24	21.24	20.87	20.90	20.90	-1.88%	57,731
Nov 28, 2025	21.49	21.61	21.30	21.30	21.30	-1.25%	39,032
Nov 27, 2025	21.58	21.64	21.48	21.57	21.52	-0.05%	22,644
Nov 26, 2025	21.52	21.92	21.52	21.58	21.53	0.28%	69,492
Nov 25, 2025	21.24	21.57	21.24	21.52	21.47	1.32%	56,784
Nov 24, 2025	21.03	21.27	20.98	21.24	21.19	1.00%	75,472
Nov 21, 2025	20.97	21.05	20.72	21.03	20.98	0.48%	54,817
Nov 20, 2025	21.21	21.36	20.86	20.93	20.88	-1.23%	113,527
Nov 19, 2025	21.56	21.66	21.17	21.19	21.14	-1.94%	80,152
Nov 18, 2025	21.88	21.89	21.55	21.61	21.56	-2.13%	194,573
Nov 17, 2025	22.53	22.53	21.96	22.08	22.03	-1.95%	72,679
Nov 14, 2025	22.03	22.52	22.03	22.52	22.47	0.45%	73,146
Nov 13, 2025	22.62	22.62	22.03	22.42	22.37	-1.32%	110,976
Nov 12, 2025	22.45	22.75	22.44	22.72	22.67	1.34%	80,978
Nov 11, 2025	22.43	22.47	22.22	22.42	22.37	-0.13%	62,426
Nov 10, 2025	22.00	22.45	22.00	22.45	22.40	3.22%	118,799
Nov 7, 2025	21.61	21.83	21.48	21.75	21.70	-0.14%	198,297
Nov 6, 2025	22.49	22.55	21.72	21.78	21.73	-0.09%	304,458
Nov 5, 2025	21.68	21.82	21.50	21.80	21.75	0.83%	164,657
Nov 4, 2025	22.04	22.04	21.42	21.62	21.57	-2.30%	142,508
Nov 3, 2025	22.03	22.16	21.73	22.13	22.08	0.55%	102,773
Oct 31, 2025	21.84	22.11	21.84	22.01	21.96	0.50%	124,244
Oct 30, 2025	21.76	22.09	21.75	21.90	21.81	0.37%	55,664
Oct 29, 2025	21.76	22.20	21.76	21.82	21.73	0.28%	99,745
Oct 28, 2025	21.93	22.20	21.73	21.76	21.67	-0.78%	65,262
Oct 27, 2025	22.10	22.16	21.89	21.93	21.84	-0.59%	79,159
Oct 24, 2025	21.82	22.19	21.82	22.06	21.97	0.91%	87,504
Oct 23, 2025	21.74	21.90	21.66	21.86	21.77	0.74%	53,916
Oct 22, 2025	21.48	21.70	21.40	21.70	21.61	1.02%	67,392
Oct 21, 2025	21.32	21.55	21.28	21.48	21.39	-0.09%	51,982
Oct 20, 2025	21.46	21.69	21.37	21.50	21.41	0.51%	50,707
Oct 17, 2025	21.47	21.59	21.02	21.39	21.30	-0.74%	96,420
Oct 16, 2025	21.52	21.74	21.51	21.55	21.46	0.23%	72,147
Oct 15, 2025	21.40	21.81	21.40	21.50	21.41	0.61%	116,325
Oct 14, 2025	21.40	21.68	21.31	21.37	21.28	0.14%	80,615
Oct 10, 2025	21.64	21.79	21.29	21.34	21.25	-1.43%	113,519
Oct 9, 2025	21.76	21.85	21.40	21.65	21.56	-0.28%	137,028
Oct 8, 2025	21.13	21.75	21.09	21.71	21.62	3.23%	114,020
Oct 7, 2025	21.21	21.59	21.01	21.03	20.94	-0.57%	141,174
Oct 6, 2025	20.86	21.18	20.69	21.15	21.06	1.59%	159,286
Oct 3, 2025	20.48	20.82	20.48	20.82	20.73	1.56%	53,467
Oct 2, 2025	20.20	20.52	20.18	20.50	20.41	1.54%	62,429
Oct 1, 2025	20.10	20.34	20.10	20.19	20.10	0.15%	60,859
Sep 30, 2025	20.28	20.36	20.13	20.16	20.07	-0.20%	89,788
Sep 29, 2025	20.22	20.50	20.17	20.20	20.11	-0.44%	52,900
Sep 26, 2025	20.33	20.49	20.26	20.29	20.16	-0.20%	84,334
Sep 25, 2025	20.50	20.50	20.31	20.33	20.20	-1.31%	107,429
Sep 24, 2025	20.52	20.76	20.52	20.60	20.46	0.49%	94,429