Savaria Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	28.46	29.15	28.46	29.11	29.11	1.71%	145,325
Jun 4, 2026	28.09	28.81	28.09	28.62	28.62	0.95%	191,098
Jun 3, 2026	27.60	28.44	27.60	28.35	28.35	1.36%	112,937
Jun 2, 2026	27.95	28.13	27.59	27.97	27.97	0.36%	136,435
Jun 1, 2026	28.41	28.50	27.64	27.87	27.87	-1.87%	74,732
May 29, 2026	28.55	28.61	28.23	28.40	28.40	-0.85%	113,256
May 28, 2026	28.55	28.91	28.42	28.69	28.64	-0.21%	76,797
May 27, 2026	29.13	29.13	28.59	28.75	28.70	-1.03%	87,763
May 26, 2026	29.40	29.51	28.94	29.05	29.00	-0.62%	104,844
May 25, 2026	29.06	29.39	29.03	29.23	29.18	0.65%	58,767
May 22, 2026	28.59	29.12	28.38	29.04	28.99	1.61%	177,717
May 21, 2026	27.88	28.59	27.67	28.58	28.53	2.25%	231,433
May 20, 2026	27.77	28.18	27.77	27.95	27.90	0.79%	83,630
May 19, 2026	27.70	27.86	27.42	27.73	27.68	-0.93%	149,756
May 15, 2026	27.38	27.99	27.36	27.99	27.94	1.41%	97,493
May 14, 2026	27.33	27.74	27.33	27.60	27.56	1.02%	90,728
May 13, 2026	28.14	28.16	27.25	27.32	27.28	-3.09%	208,496
May 12, 2026	27.88	28.36	27.80	28.19	28.14	1.15%	259,546
May 11, 2026	28.30	28.77	27.58	27.87	27.82	-1.59%	238,330
May 8, 2026	28.80	29.05	28.18	28.32	28.27	-1.46%	238,221
May 7, 2026	30.00	30.00	28.50	28.74	28.69	-2.94%	270,305
May 6, 2026	29.74	29.93	29.58	29.61	29.56	0.20%	155,335
May 5, 2026	29.16	29.71	29.01	29.55	29.50	1.41%	164,105
May 4, 2026	29.42	29.65	29.06	29.14	29.09	-1.42%	177,340
May 1, 2026	30.00	30.00	29.22	29.56	29.51	-1.07%	124,882
Apr 30, 2026	29.81	30.05	29.68	29.88	29.83	0.46%	127,318
Apr 29, 2026	30.01	30.22	29.66	29.79	29.69	-1.03%	148,230
Apr 28, 2026	30.00	30.49	30.00	30.10	30.00	0.47%	173,140
Apr 27, 2026	30.24	30.62	29.83	29.96	29.86	-0.27%	134,830
Apr 24, 2026	30.25	30.50	30.02	30.04	29.94	-0.89%	173,914
Apr 23, 2026	29.94	30.49	29.94	30.31	30.21	0.66%	159,905
Apr 22, 2026	30.02	30.30	29.93	30.11	30.01	3.97%	217,750
Apr 21, 2026	29.09	29.56	28.92	28.96	28.87	-0.45%	197,445
Apr 20, 2026	28.76	29.18	28.76	29.09	29.00	0.76%	80,826
Apr 17, 2026	28.75	29.59	28.61	28.87	28.78	0.98%	317,446
Apr 16, 2026	28.85	28.85	28.21	28.59	28.50	-0.66%	279,176
Apr 15, 2026	29.01	30.00	28.68	28.78	28.69	-0.59%	401,980
Apr 14, 2026	30.05	30.21	28.95	28.95	28.86	-3.34%	398,461
Apr 13, 2026	29.99	30.41	29.69	29.95	29.85	-0.73%	441,004
Apr 10, 2026	29.29	30.21	29.28	30.17	30.07	3.00%	302,037
Apr 9, 2026	28.69	29.40	28.60	29.29	29.20	2.27%	164,365
Apr 8, 2026	28.30	28.87	28.22	28.64	28.55	3.73%	252,020
Apr 7, 2026	28.00	28.15	27.33	27.61	27.52	-0.47%	324,526
Apr 6, 2026	26.89	27.95	26.82	27.74	27.65	3.20%	228,949
Apr 2, 2026	26.70	27.24	26.63	26.88	26.79	-0.04%	115,087
Apr 1, 2026	26.82	27.70	26.80	26.89	26.80	0.52%	152,272
Mar 31, 2026	26.09	26.88	25.87	26.75	26.66	3.63%	238,131
Mar 30, 2026	26.40	26.40	25.86	25.86	25.73	-1.18%	366,902
Mar 27, 2026	25.85	26.19	25.85	26.17	26.04	1.08%	177,831
Mar 26, 2026	26.21	26.45	25.89	25.89	25.76	-1.67%	70,910