Savaria Corporation (TSX:SIS)
19.90
+0.30 (1.53%)
Jul 17, 2025, 4:00 PM EDT
Savaria Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 17, 2025 | 19.64 | 19.92 | 19.50 | 19.90 | 19.90 | 1.53% | 48,681 |
Jul 16, 2025 | 19.54 | 19.72 | 19.45 | 19.60 | 19.60 | 0.87% | 64,908 |
Jul 15, 2025 | 19.73 | 19.73 | 19.41 | 19.43 | 19.43 | -0.66% | 33,100 |
Jul 14, 2025 | 19.59 | 19.62 | 19.41 | 19.56 | 19.56 | -0.05% | 37,326 |
Jul 11, 2025 | 19.63 | 19.63 | 19.44 | 19.57 | 19.57 | -0.96% | 28,737 |
Jul 10, 2025 | 19.70 | 19.87 | 19.58 | 19.76 | 19.76 | 0.30% | 27,535 |
Jul 9, 2025 | 19.53 | 19.70 | 19.44 | 19.70 | 19.70 | 0.87% | 30,413 |
Jul 8, 2025 | 19.56 | 19.62 | 19.25 | 19.53 | 19.53 | -0.15% | 80,137 |
Jul 7, 2025 | 19.75 | 19.76 | 19.52 | 19.56 | 19.56 | -0.96% | 53,700 |
Jul 4, 2025 | 19.81 | 19.90 | 19.71 | 19.75 | 19.75 | -0.05% | 21,543 |
Jul 3, 2025 | 19.51 | 19.81 | 19.50 | 19.76 | 19.76 | 0.97% | 42,900 |
Jul 2, 2025 | 19.35 | 19.71 | 19.32 | 19.57 | 19.57 | 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 |
Jun 3, 2025 | 19.02 | 19.18 | 18.96 | 19.13 | 19.09 | 0.42% | 69,500 |
Jun 2, 2025 | 19.13 | 19.16 | 18.76 | 19.05 | 19.01 | -0.47% | 56,200 |
May 30, 2025 | 19.35 | 19.38 | 19.02 | 19.14 | 19.14 | -1.69% | 137,514 |
May 29, 2025 | 19.58 | 19.60 | 19.38 | 19.47 | 19.42 | 0.10% | 60,247 |
May 28, 2025 | 19.38 | 19.57 | 19.30 | 19.45 | 19.41 | 0.05% | 35,719 |
May 27, 2025 | 19.40 | 19.60 | 19.40 | 19.44 | 19.40 | 0.41% | 28,417 |
May 26, 2025 | 19.10 | 19.40 | 19.10 | 19.36 | 19.32 | 0.89% | 30,300 |
May 23, 2025 | 19.11 | 19.27 | 19.00 | 19.19 | 19.15 | -0.42% | 54,300 |
May 22, 2025 | 19.31 | 19.44 | 19.07 | 19.27 | 19.23 | -0.26% | 72,394 |
May 21, 2025 | 19.59 | 19.79 | 19.26 | 19.32 | 19.28 | -1.63% | 73,721 |
May 20, 2025 | 19.71 | 19.84 | 19.61 | 19.64 | 19.59 | -0.41% | 58,800 |
May 16, 2025 | 19.58 | 19.80 | 19.50 | 19.72 | 19.67 | 0.77% | 42,200 |
May 15, 2025 | 19.31 | 19.73 | 19.31 | 19.57 | 19.52 | 0.72% | 69,343 |
May 14, 2025 | 19.80 | 19.96 | 19.42 | 19.43 | 19.39 | -1.92% | 118,300 |
May 13, 2025 | 19.65 | 19.85 | 19.53 | 19.81 | 19.76 | 0.15% | 91,100 |
May 12, 2025 | 19.74 | 19.83 | 19.55 | 19.78 | 19.73 | 1.80% | 122,900 |
May 9, 2025 | 19.34 | 19.58 | 19.15 | 19.43 | 19.39 | 1.46% | 108,821 |
May 8, 2025 | 18.96 | 19.74 | 18.75 | 19.15 | 19.11 | 4.47% | 331,434 |
May 7, 2025 | 17.93 | 18.36 | 17.78 | 18.33 | 18.29 | 2.86% | 110,700 |