Skip to main content
logo
Savaria Corporation (TSX:SIS)
Canada flag Canada · Delayed Price · Currency is CAD
27.61
-0.13 (-0.47%)
Apr 7, 2026, 4:00 PM EST

Savaria Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 7, 202628.0028.1527.3327.6127.61-0.47%324,526
Apr 6, 202626.8927.9526.8227.7427.743.20%228,949
Apr 2, 202626.7027.2426.6326.8826.88-0.04%115,087
Apr 1, 202626.8227.7026.8026.8926.890.52%152,272
Mar 31, 202626.0926.8825.8726.7526.753.44%238,131
Mar 30, 202626.4026.4025.8625.8625.81-1.18%366,902
Mar 27, 202625.8526.1925.8526.1726.121.08%177,831
Mar 26, 202626.2126.4525.8925.8925.84-1.67%70,910
Mar 25, 202625.8426.4225.8426.3326.282.01%151,414
Mar 24, 202625.5026.0625.3625.8125.761.06%75,556
Mar 23, 202625.5325.9625.1225.5425.491.27%151,048
Mar 20, 202625.6125.6124.9325.2225.17-0.98%178,303
Mar 19, 202625.1325.5925.1325.4725.42-0.12%151,880
Mar 18, 202625.6825.6825.4425.5025.45-0.70%59,988
Mar 17, 202625.4725.8525.4725.6825.630.98%63,481
Mar 16, 202624.8525.4424.8525.4325.382.54%79,816
Mar 13, 202625.3525.5124.7424.8024.76-1.67%91,095
Mar 12, 202625.6525.6525.1225.2225.17-1.91%116,859
Mar 11, 202625.2825.8525.2825.7125.661.42%108,185
Mar 10, 202625.2725.7825.0025.3525.300.72%139,085
Mar 9, 202624.4025.3124.0625.1725.12-1.37%270,077
Mar 6, 202626.2026.3025.5225.5225.47-3.37%437,416
Mar 5, 202625.6126.4225.0026.4126.368.59%636,433
Mar 4, 202624.5924.6424.1224.3224.28-1.46%165,556
Mar 3, 202624.9624.9624.1324.6824.64-2.02%193,473
Mar 2, 202625.0425.3624.8625.1925.14-0.24%97,137
Feb 27, 202625.6025.6725.1425.2525.20-1.83%222,978
Feb 26, 202625.5625.8025.5025.7225.630.47%151,968
Feb 25, 202625.7325.9925.5125.6025.51-0.23%59,841
Feb 24, 202625.7525.8125.5225.6625.57-0.35%87,216
Feb 23, 202625.5725.7525.2125.7525.660.16%62,761
Feb 20, 202625.5525.7525.4925.7125.620.43%82,430
Feb 19, 202625.0025.6225.0025.6025.512.40%173,915
Feb 18, 202625.0825.1724.8625.0024.91-0.71%81,606
Feb 17, 202625.1725.3224.9525.1825.09-0.04%72,903
Feb 13, 202624.6525.3324.6525.1925.101.94%72,733
Feb 12, 202625.2425.4324.6024.7124.62-1.94%89,731
Feb 11, 202625.3225.3924.9725.2025.110.36%96,165
Feb 10, 202625.2025.4225.0125.1125.020.12%72,009
Feb 9, 202625.5025.6125.0325.0824.99-1.65%235,534
Feb 6, 202625.1325.5025.1325.5025.412.45%150,160
Feb 5, 202625.1425.2524.8724.8924.80-1.15%142,178
Feb 4, 202624.9925.2524.8225.1825.091.57%134,912
Feb 3, 202624.3024.8124.2624.7924.702.23%473,137
Feb 2, 202623.6124.2723.6124.2524.162.32%164,270
Jan 30, 202623.8023.9723.5923.7023.61-0.96%222,366
Jan 29, 202624.2024.3923.9223.9323.80-1.72%253,910
Jan 28, 202624.5624.7724.0824.3524.21-0.65%108,747
Jan 27, 202624.6124.7824.4724.5124.370.04%336,410
Jan 26, 202624.7724.7824.2724.5024.36-1.09%186,138