Savaria Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	21.61	21.83	21.48	21.75	21.75	-0.14%	198,300
Nov 6, 2025	22.49	22.55	21.72	21.78	21.78	-0.09%	304,500
Nov 5, 2025	21.68	21.82	21.50	21.80	21.80	0.83%	164,700
Nov 4, 2025	22.04	22.04	21.42	21.62	21.62	-2.30%	142,508
Nov 3, 2025	22.03	22.16	21.73	22.13	22.13	0.55%	102,800
Oct 31, 2025	21.84	22.11	21.84	22.01	22.01	0.50%	124,244
Oct 30, 2025	21.76	22.09	21.75	21.90	21.85	0.37%	55,700
Oct 29, 2025	21.76	22.20	21.76	21.82	21.77	0.28%	99,745
Oct 28, 2025	21.93	22.20	21.73	21.76	21.71	-0.78%	65,301
Oct 27, 2025	22.10	22.16	21.89	21.93	21.88	-0.59%	79,200
Oct 24, 2025	21.82	22.19	21.82	22.06	22.01	0.91%	87,504
Oct 23, 2025	21.74	21.90	21.66	21.86	21.81	0.74%	53,916
Oct 22, 2025	21.48	21.70	21.40	21.70	21.65	1.02%	67,400
Oct 21, 2025	21.32	21.55	21.28	21.48	21.43	-0.09%	52,000
Oct 20, 2025	21.46	21.69	21.37	21.50	21.45	0.51%	50,707
Oct 17, 2025	21.47	21.59	21.02	21.39	21.34	-0.74%	96,420
Oct 16, 2025	21.52	21.74	21.51	21.55	21.50	0.23%	72,147
Oct 15, 2025	21.40	21.81	21.40	21.50	21.45	0.61%	116,325
Oct 14, 2025	21.40	21.68	21.31	21.37	21.32	0.14%	80,615
Oct 10, 2025	21.64	21.79	21.29	21.34	21.29	-1.43%	113,519
Oct 9, 2025	21.76	21.85	21.40	21.65	21.60	-0.28%	137,028
Oct 8, 2025	21.13	21.75	21.09	21.71	21.66	3.23%	114,020
Oct 7, 2025	21.21	21.59	21.01	21.03	20.99	-0.57%	141,200
Oct 6, 2025	20.86	21.18	20.69	21.15	21.10	1.59%	159,300
Oct 3, 2025	20.48	20.82	20.48	20.82	20.77	1.56%	53,500
Oct 2, 2025	20.20	20.52	20.18	20.50	20.45	1.54%	62,429
Oct 1, 2025	20.10	20.34	20.10	20.19	20.14	0.15%	60,900
Sep 30, 2025	20.28	20.36	20.13	20.16	20.11	-0.20%	89,800
Sep 29, 2025	20.22	20.50	20.17	20.20	20.15	-0.44%	52,900
Sep 26, 2025	20.33	20.49	20.26	20.29	20.20	-0.20%	84,334
Sep 25, 2025	20.50	20.50	20.31	20.33	20.24	-1.31%	107,429
Sep 24, 2025	20.52	20.76	20.52	20.60	20.51	0.49%	94,429
Sep 23, 2025	20.76	20.80	20.45	20.50	20.41	-1.63%	136,609
Sep 22, 2025	20.99	20.99	20.75	20.84	20.75	0.19%	65,709
Sep 19, 2025	20.75	21.00	20.74	20.80	20.71	0.24%	77,015
Sep 18, 2025	20.80	20.95	20.75	20.75	20.66	-0.14%	19,800
Sep 17, 2025	20.74	21.00	20.63	20.78	20.69	0.82%	258,200
Sep 16, 2025	20.76	20.82	20.58	20.61	20.52	-0.82%	84,500
Sep 15, 2025	20.57	20.79	20.51	20.78	20.69	1.32%	39,238
Sep 12, 2025	20.51	20.66	20.35	20.51	20.42	-0.82%	55,401
Sep 11, 2025	20.49	20.73	20.49	20.68	20.59	0.98%	154,316
Sep 10, 2025	20.45	20.63	20.45	20.48	20.39	-0.10%	41,200
Sep 9, 2025	20.85	20.85	20.43	20.50	20.41	-1.96%	70,000
Sep 8, 2025	20.56	20.96	20.38	20.91	20.82	1.16%	94,400
Sep 5, 2025	20.50	20.72	20.43	20.67	20.58	0.54%	44,623
Sep 4, 2025	20.40	20.62	20.37	20.56	20.47	0.78%	44,600
Sep 3, 2025	20.74	20.74	20.34	20.40	20.31	-1.69%	69,347
Sep 2, 2025	20.65	20.80	20.60	20.75	20.66	-0.38%	78,400
Aug 29, 2025	20.81	20.95	20.71	20.83	20.74	-0.10%	63,200
Aug 28, 2025	20.90	20.96	20.78	20.85	20.71	-0.10%	105,233