Savaria Corporation (TSX:SIS)
Canada · Delayed Price · Currency is CAD 20.95
-0.34 (-1.60%)
Aug 14, 2025, 4:00 PM EDT
Savaria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 21.39 | 21.39 | 20.99 | 21.11 | 21.11 | -0.85% | 97,149 |
| Aug 13, 2025 | 21.26 | 21.36 | 21.11 | 21.29 | 21.29 | 0.33% | 58,626 |
| Aug 12, 2025 | 21.49 | 21.49 | 21.00 | 21.22 | 21.22 | -0.47% | 145,300 |
| Aug 11, 2025 | 20.88 | 21.38 | 20.77 | 21.32 | 21.32 | 2.16% | 64,100 |
| Aug 8, 2025 | 21.26 | 21.29 | 20.60 | 20.87 | 20.87 | -2.02% | 189,848 |
| Aug 7, 2025 | 20.87 | 21.50 | 20.76 | 21.30 | 21.30 | 4.82% | 223,600 |
| Aug 6, 2025 | 20.27 | 20.36 | 20.15 | 20.32 | 20.32 | 0.49% | 47,206 |
| Aug 5, 2025 | 19.96 | 20.27 | 19.88 | 20.22 | 20.22 | 1.92% | 82,300 |
| Aug 1, 2025 | 19.61 | 19.92 | 19.59 | 19.84 | 19.84 | -0.20% | 45,800 |
| Jul 31, 2025 | 19.62 | 20.16 | 19.54 | 19.88 | 19.88 | 1.43% | 82,700 |
| Jul 30, 2025 | 19.71 | 19.82 | 19.55 | 19.60 | 19.55 | -0.91% | 46,300 |
| Jul 29, 2025 | 19.63 | 19.82 | 19.60 | 19.78 | 19.73 | 0.71% | 51,836 |
| Jul 28, 2025 | 19.75 | 19.75 | 19.54 | 19.64 | 19.59 | -0.56% | 56,300 |
| Jul 25, 2025 | 19.71 | 19.83 | 19.65 | 19.75 | 19.70 | 0.10% | 48,700 |
| Jul 24, 2025 | 20.00 | 20.03 | 19.71 | 19.73 | 19.68 | -1.30% | 39,400 |
| Jul 23, 2025 | 20.22 | 20.22 | 19.94 | 19.99 | 19.94 | -0.15% | 32,800 |
| Jul 22, 2025 | 19.67 | 20.30 | 19.62 | 20.02 | 19.97 | 1.73% | 77,700 |
| Jul 21, 2025 | 20.19 | 20.20 | 19.66 | 19.68 | 19.63 | -1.80% | 45,230 |
| Jul 18, 2025 | 19.85 | 20.11 | 19.84 | 20.04 | 19.99 | 0.70% | 56,100 |
| Jul 17, 2025 | 19.64 | 19.92 | 19.50 | 19.90 | 19.85 | 1.53% | 48,700 |
| Jul 16, 2025 | 19.54 | 19.72 | 19.45 | 19.60 | 19.55 | 0.87% | 64,908 |
| Jul 15, 2025 | 19.73 | 19.73 | 19.41 | 19.43 | 19.39 | -0.66% | 33,100 |
| Jul 14, 2025 | 19.59 | 19.62 | 19.41 | 19.56 | 19.52 | -0.05% | 37,326 |
| Jul 11, 2025 | 19.63 | 19.63 | 19.44 | 19.57 | 19.53 | -0.96% | 28,737 |
| Jul 10, 2025 | 19.70 | 19.87 | 19.58 | 19.76 | 19.71 | 0.30% | 27,535 |
| Jul 9, 2025 | 19.53 | 19.70 | 19.44 | 19.70 | 19.65 | 0.87% | 30,413 |
| Jul 8, 2025 | 19.56 | 19.62 | 19.25 | 19.53 | 19.49 | -0.15% | 80,137 |
| Jul 7, 2025 | 19.75 | 19.76 | 19.52 | 19.56 | 19.52 | -0.96% | 53,700 |
| Jul 4, 2025 | 19.81 | 19.90 | 19.71 | 19.75 | 19.70 | -0.05% | 21,543 |
| Jul 3, 2025 | 19.51 | 19.81 | 19.50 | 19.76 | 19.71 | 0.97% | 42,900 |
| Jul 2, 2025 | 19.35 | 19.71 | 19.32 | 19.57 | 19.53 | 0.36% | 62,203 |
| Jun 30, 2025 | 19.52 | 19.54 | 19.20 | 19.50 | 19.50 | -0.71% | 85,102 |
| Jun 27, 2025 | 19.28 | 20.05 | 19.00 | 19.64 | 19.60 | 3.37% | 113,900 |
| Jun 26, 2025 | 19.00 | 19.09 | 18.96 | 19.00 | 18.96 | - | 32,523 |
| Jun 25, 2025 | 19.25 | 19.25 | 18.91 | 19.00 | 18.96 | -0.73% | 32,500 |
| Jun 24, 2025 | 19.14 | 19.15 | 18.96 | 19.14 | 19.10 | 0.58% | 35,000 |
| Jun 23, 2025 | 18.88 | 19.14 | 18.84 | 19.03 | 18.99 | 0.58% | 47,200 |
| Jun 20, 2025 | 18.76 | 18.97 | 18.71 | 18.92 | 18.88 | 0.37% | 90,800 |
| Jun 19, 2025 | 18.82 | 18.95 | 18.80 | 18.85 | 18.81 | - | 21,000 |
| Jun 18, 2025 | 18.80 | 19.05 | 18.77 | 18.85 | 18.81 | 0.32% | 43,040 |
| Jun 17, 2025 | 19.09 | 19.09 | 18.79 | 18.79 | 18.75 | -1.62% | 42,800 |
| Jun 16, 2025 | 19.03 | 19.17 | 18.96 | 19.10 | 19.06 | 0.95% | 42,200 |
| Jun 13, 2025 | 19.11 | 19.13 | 18.88 | 18.92 | 18.88 | -0.99% | 30,845 |
| Jun 12, 2025 | 19.08 | 19.22 | 18.86 | 19.11 | 19.07 | 0.16% | 75,011 |
| Jun 11, 2025 | 19.06 | 19.31 | 19.05 | 19.08 | 19.04 | 0.26% | 32,600 |
| Jun 10, 2025 | 19.15 | 19.15 | 18.89 | 19.03 | 18.99 | -0.47% | 47,000 |
| Jun 9, 2025 | 19.26 | 19.26 | 19.04 | 19.12 | 19.08 | -0.21% | 29,705 |
| Jun 6, 2025 | 19.20 | 19.20 | 19.02 | 19.16 | 19.12 | 0.52% | 19,000 |
| Jun 5, 2025 | 19.27 | 19.27 | 18.96 | 19.06 | 19.02 | -0.73% | 59,500 |
| Jun 4, 2025 | 19.22 | 19.24 | 19.07 | 19.20 | 19.16 | 0.37% | 40,200 |