Savaria Corporation (TSX:SIS)
Canada · Delayed Price · Currency is CAD 27.99
+0.39 (1.41%)
May 15, 2026, 4:00 PM EST
Savaria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 27.38 | 27.99 | 27.36 | 27.99 | 27.99 | 1.41% | 97,493 |
| May 14, 2026 | 27.33 | 27.74 | 27.33 | 27.60 | 27.60 | 1.02% | 90,728 |
| May 13, 2026 | 28.14 | 28.16 | 27.25 | 27.32 | 27.32 | -3.09% | 208,500 |
| May 12, 2026 | 27.88 | 28.36 | 27.80 | 28.19 | 28.19 | 1.15% | 259,546 |
| May 11, 2026 | 28.30 | 28.77 | 27.58 | 27.87 | 27.87 | -1.59% | 238,330 |
| May 8, 2026 | 28.80 | 29.05 | 28.18 | 28.32 | 28.32 | -1.46% | 238,221 |
| May 7, 2026 | 30.00 | 30.00 | 28.50 | 28.74 | 28.74 | -2.94% | 270,305 |
| May 6, 2026 | 29.74 | 29.93 | 29.58 | 29.61 | 29.61 | 0.20% | 155,335 |
| May 5, 2026 | 29.16 | 29.71 | 29.01 | 29.55 | 29.55 | 1.41% | 164,105 |
| May 4, 2026 | 29.42 | 29.65 | 29.06 | 29.14 | 29.14 | -1.42% | 177,340 |
| May 1, 2026 | 30.00 | 30.00 | 29.22 | 29.56 | 29.56 | -1.07% | 124,900 |
| Apr 30, 2026 | 29.81 | 30.05 | 29.68 | 29.88 | 29.88 | 0.30% | 127,318 |
| Apr 29, 2026 | 30.01 | 30.22 | 29.66 | 29.79 | 29.74 | -1.03% | 148,230 |
| Apr 28, 2026 | 30.00 | 30.49 | 30.00 | 30.10 | 30.05 | 0.47% | 173,140 |
| Apr 27, 2026 | 30.24 | 30.62 | 29.83 | 29.96 | 29.91 | -0.27% | 134,830 |
| Apr 24, 2026 | 30.25 | 30.50 | 30.02 | 30.04 | 29.99 | -0.89% | 173,914 |
| Apr 23, 2026 | 29.94 | 30.49 | 29.94 | 30.31 | 30.26 | 0.66% | 159,905 |
| Apr 22, 2026 | 30.02 | 30.30 | 29.93 | 30.11 | 30.06 | 3.97% | 217,800 |
| Apr 21, 2026 | 29.09 | 29.56 | 28.92 | 28.96 | 28.91 | -0.45% | 197,445 |
| Apr 20, 2026 | 28.76 | 29.18 | 28.76 | 29.09 | 29.04 | 0.76% | 81,106 |
| Apr 17, 2026 | 28.75 | 29.59 | 28.61 | 28.87 | 28.82 | 0.98% | 317,446 |
| Apr 16, 2026 | 28.85 | 28.85 | 28.21 | 28.59 | 28.55 | -0.66% | 279,200 |
| Apr 15, 2026 | 29.01 | 30.00 | 28.68 | 28.78 | 28.73 | -0.59% | 402,000 |
| Apr 14, 2026 | 30.05 | 30.21 | 28.95 | 28.95 | 28.90 | -3.34% | 398,500 |
| Apr 13, 2026 | 29.99 | 30.41 | 29.69 | 29.95 | 29.90 | -0.73% | 441,004 |
| Apr 10, 2026 | 29.29 | 30.21 | 29.28 | 30.17 | 30.12 | 3.00% | 302,037 |
| Apr 9, 2026 | 28.69 | 29.40 | 28.60 | 29.29 | 29.24 | 2.27% | 164,400 |
| Apr 8, 2026 | 28.30 | 28.87 | 28.22 | 28.64 | 28.60 | 3.73% | 252,020 |
| Apr 7, 2026 | 28.00 | 28.15 | 27.33 | 27.61 | 27.57 | -0.47% | 324,526 |
| Apr 6, 2026 | 26.89 | 27.95 | 26.82 | 27.74 | 27.70 | 3.20% | 228,949 |
| Apr 2, 2026 | 26.70 | 27.24 | 26.63 | 26.88 | 26.84 | -0.04% | 115,100 |
| Apr 1, 2026 | 26.82 | 27.70 | 26.80 | 26.89 | 26.89 | 0.52% | 152,300 |
| Mar 31, 2026 | 26.09 | 26.88 | 25.87 | 26.75 | 26.75 | 3.44% | 238,131 |
| Mar 30, 2026 | 26.40 | 26.40 | 25.86 | 25.86 | 25.77 | -1.18% | 366,902 |
| Mar 27, 2026 | 25.85 | 26.19 | 25.85 | 26.17 | 26.08 | 1.08% | 177,831 |
| Mar 26, 2026 | 26.21 | 26.45 | 25.89 | 25.89 | 25.80 | -1.67% | 70,910 |
| Mar 25, 2026 | 25.84 | 26.42 | 25.84 | 26.33 | 26.24 | 2.01% | 151,414 |
| Mar 24, 2026 | 25.50 | 26.06 | 25.36 | 25.81 | 25.72 | 1.06% | 75,600 |
| Mar 23, 2026 | 25.53 | 25.96 | 25.12 | 25.54 | 25.45 | 1.27% | 151,048 |
| Mar 20, 2026 | 25.61 | 25.61 | 24.93 | 25.22 | 25.13 | -0.98% | 178,303 |
| Mar 19, 2026 | 25.13 | 25.59 | 25.13 | 25.47 | 25.38 | -0.12% | 151,900 |
| Mar 18, 2026 | 25.68 | 25.68 | 25.44 | 25.50 | 25.41 | -0.70% | 60,000 |
| Mar 17, 2026 | 25.47 | 25.85 | 25.47 | 25.68 | 25.59 | 0.98% | 63,500 |
| Mar 16, 2026 | 24.85 | 25.44 | 24.85 | 25.43 | 25.34 | 2.54% | 79,816 |
| Mar 13, 2026 | 25.35 | 25.51 | 24.74 | 24.80 | 24.71 | -1.67% | 91,100 |
| Mar 12, 2026 | 25.65 | 25.65 | 25.12 | 25.22 | 25.13 | -1.91% | 116,900 |
| Mar 11, 2026 | 25.28 | 25.85 | 25.28 | 25.71 | 25.62 | 1.42% | 108,200 |
| Mar 10, 2026 | 25.27 | 25.78 | 25.00 | 25.35 | 25.26 | 0.72% | 139,100 |
| Mar 9, 2026 | 24.40 | 25.31 | 24.06 | 25.17 | 25.08 | -1.37% | 270,100 |
| Mar 6, 2026 | 26.20 | 26.30 | 25.52 | 25.52 | 25.43 | -3.37% | 437,416 |