Savaria Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	31.48	31.74	30.92	31.13	31.13	-1.39%	231,098
Jul 16, 2026	31.44	31.95	31.29	31.57	31.57	0.16%	159,740
Jul 15, 2026	31.02	31.60	31.02	31.52	31.52	1.16%	75,771
Jul 14, 2026	31.30	31.30	30.71	31.16	31.16	-0.45%	161,751
Jul 13, 2026	31.33	31.47	31.01	31.30	31.30	0.68%	169,807
Jul 10, 2026	30.56	31.22	30.56	31.09	31.09	2.44%	105,880
Jul 9, 2026	30.90	30.92	30.33	30.35	30.35	-1.81%	128,930
Jul 8, 2026	30.35	31.00	30.19	30.91	30.91	0.82%	108,949
Jul 7, 2026	30.21	30.67	29.94	30.66	30.66	1.76%	141,797
Jul 6, 2026	30.18	30.34	29.99	30.13	30.13	-0.17%	97,945
Jul 3, 2026	29.81	30.48	29.81	30.18	30.18	1.28%	46,948
Jul 2, 2026	29.60	30.47	29.21	29.80	29.80	0.54%	239,312
Jun 30, 2026	29.06	29.64	29.03	29.64	29.64	2.20%	87,867
Jun 29, 2026	29.10	29.27	28.82	29.05	29.00	-0.58%	85,311
Jun 26, 2026	28.80	29.22	28.60	29.22	29.17	1.46%	98,707
Jun 25, 2026	28.75	29.15	28.71	28.80	28.75	0.56%	117,551
Jun 24, 2026	28.03	28.64	28.00	28.64	28.59	2.07%	105,865
Jun 23, 2026	28.40	28.40	28.01	28.06	28.01	-1.41%	127,993
Jun 22, 2026	28.88	29.13	28.42	28.46	28.41	-1.49%	137,122
Jun 19, 2026	29.27	29.72	28.48	28.89	28.84	-1.30%	78,897
Jun 18, 2026	28.49	29.35	28.49	29.27	29.22	3.32%	92,420
Jun 17, 2026	29.46	29.47	28.29	28.33	28.28	-3.87%	192,523
Jun 16, 2026	28.79	29.60	28.79	29.47	29.42	1.03%	156,271
Jun 15, 2026	29.47	29.48	28.99	29.17	29.12	0.45%	114,502
Jun 12, 2026	29.39	29.40	28.99	29.04	28.99	-0.68%	126,305
Jun 11, 2026	29.39	29.74	29.17	29.24	29.19	0.14%	179,794
Jun 10, 2026	30.00	30.14	29.06	29.20	29.15	-2.89%	128,810
Jun 9, 2026	29.85	30.30	29.60	30.07	30.02	0.87%	148,524
Jun 8, 2026	29.03	29.94	29.03	29.81	29.76	2.40%	243,842
Jun 5, 2026	28.46	29.15	28.46	29.11	29.06	1.71%	145,325
Jun 4, 2026	28.09	28.81	28.09	28.62	28.57	0.95%	191,098
Jun 3, 2026	27.60	28.44	27.60	28.35	28.30	1.36%	112,937
Jun 2, 2026	27.95	28.13	27.59	27.97	27.93	0.36%	136,435
Jun 1, 2026	28.41	28.50	27.64	27.87	27.83	-1.87%	74,732
May 29, 2026	28.55	28.61	28.23	28.40	28.35	-0.85%	115,522
May 28, 2026	28.55	28.91	28.42	28.69	28.60	-0.21%	76,797
May 27, 2026	29.13	29.13	28.59	28.75	28.66	-1.03%	87,763
May 26, 2026	29.40	29.51	28.94	29.05	28.96	-0.62%	104,844
May 25, 2026	29.06	29.39	29.03	29.23	29.14	0.65%	58,767
May 22, 2026	28.59	29.12	28.38	29.04	28.95	1.61%	177,717
May 21, 2026	27.88	28.59	27.67	28.58	28.49	2.25%	231,433
May 20, 2026	27.77	28.18	27.77	27.95	27.86	0.79%	83,630
May 19, 2026	27.70	27.86	27.42	27.73	27.64	-0.93%	149,756
May 15, 2026	27.38	27.99	27.36	27.99	27.90	1.41%	97,493
May 14, 2026	27.33	27.74	27.33	27.60	27.51	1.02%	90,728
May 13, 2026	28.14	28.16	27.25	27.32	27.23	-3.09%	208,496
May 12, 2026	27.88	28.36	27.80	28.19	28.10	1.15%	259,546
May 11, 2026	28.30	28.77	27.58	27.87	27.78	-1.59%	238,330
May 8, 2026	28.80	29.05	28.18	28.32	28.23	-1.46%	238,221
May 7, 2026	30.00	30.00	28.50	28.74	28.65	-2.94%	270,305