Savaria Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	30.20	30.35	29.75	29.90	29.90	-1.16%	179,604
Oct 23, 2026	30.02	30.38	29.62	30.25	30.25	0.33%	112,484
Oct 22, 2026	29.58	30.22	29.58	30.15	30.15	0.90%	151,958
Oct 21, 2026	29.74	29.90	29.38	29.88	29.88	1.25%	123,284
Oct 20, 2026	29.62	29.75	29.35	29.51	29.51	-0.17%	141,034
Oct 19, 2026	29.60	29.78	29.27	29.56	29.56	0.20%	186,289
Oct 16, 2026	29.64	29.84	29.40	29.50	29.50	-0.34%	117,682
Oct 15, 2026	29.49	29.64	28.98	29.60	29.60	0.24%	105,676
Oct 14, 2026	29.55	29.59	29.22	29.53	29.53	-0.37%	175,605
Oct 13, 2026	29.00	29.65	28.69	29.64	29.64	2.38%	122,955
Oct 9, 2026	28.81	29.08	28.75	28.95	28.95	0.49%	241,123
Oct 8, 2026	28.92	29.02	28.60	28.81	28.81	-1.20%	112,381
Oct 7, 2026	29.51	29.70	28.85	29.16	29.16	-1.92%	165,020
Oct 6, 2026	30.31	30.92	29.69	29.73	29.73	-1.91%	219,494
Oct 5, 2026	30.07	30.58	29.76	30.31	30.31	0.60%	219,732
Oct 2, 2026	29.13	30.20	29.13	30.13	30.13	3.18%	319,964
Oct 1, 2026	28.69	29.24	28.40	29.20	29.20	1.85%	288,183
Sep 30, 2026	28.17	28.80	28.09	28.67	28.67	1.77%	491,298
Sep 29, 2026	28.33	28.47	27.74	28.17	28.17	-5.38%	869,636
Sep 28, 2026	29.18	29.83	29.18	29.82	29.77	0.57%	140,216
Sep 25, 2026	29.18	29.76	29.01	29.65	29.60	0.85%	322,933
Sep 24, 2026	29.32	29.57	29.14	29.40	29.35	-0.03%	150,626
Sep 23, 2026	29.44	29.72	29.32	29.41	29.36	-0.24%	101,086
Sep 22, 2026	29.25	29.90	29.25	29.48	29.43	0.82%	178,478
Sep 21, 2026	29.20	29.30	28.88	29.24	29.19	0.14%	144,509
Sep 18, 2026	28.83	29.52	28.40	29.20	29.15	1.57%	3,258,470
Sep 17, 2026	28.84	28.94	28.34	28.75	28.70	0.63%	172,926
Sep 16, 2026	28.76	28.96	28.39	28.57	28.52	-0.10%	146,767
Sep 15, 2026	28.69	28.81	28.47	28.60	28.55	-0.24%	132,036
Sep 14, 2026	28.25	28.83	28.00	28.67	28.62	1.96%	163,431
Sep 11, 2026	28.18	28.72	28.03	28.12	28.07	0.18%	144,680
Sep 10, 2026	27.80	28.31	27.74	28.07	28.02	1.23%	147,934
Sep 9, 2026	27.94	28.24	27.46	27.73	27.68	-0.57%	98,268
Sep 8, 2026	28.25	28.26	27.85	27.89	27.84	-1.41%	114,597
Sep 4, 2026	27.87	28.49	27.87	28.29	28.24	1.47%	135,731
Sep 3, 2026	27.50	27.92	27.28	27.88	27.83	1.64%	323,164
Sep 2, 2026	26.90	27.43	26.75	27.43	27.38	2.12%	212,886
Sep 1, 2026	27.82	27.84	26.73	26.86	26.82	-3.83%	219,279
Aug 31, 2026	28.16	28.18	27.88	27.93	27.88	-0.93%	314,387
Aug 28, 2026	28.88	28.90	28.11	28.24	28.15	-1.74%	121,069
Aug 27, 2026	28.71	28.87	28.49	28.74	28.65	0.10%	97,434
Aug 26, 2026	28.68	28.98	28.62	28.71	28.62	-0.03%	59,413
Aug 25, 2026	28.69	28.79	28.38	28.72	28.63	0.74%	164,925
Aug 24, 2026	28.54	28.88	27.99	28.51	28.42	-0.52%	186,694
Aug 21, 2026	28.81	28.91	28.48	28.66	28.57	0.42%	163,373
Aug 20, 2026	28.27	28.62	28.10	28.54	28.45	1.03%	143,795
Aug 19, 2026	28.79	28.83	28.18	28.25	28.16	-1.77%	163,083
Aug 18, 2026	28.66	28.99	28.62	28.76	28.67	-0.48%	105,206
Aug 17, 2026	29.08	29.23	28.60	28.90	28.80	-0.55%	308,583
Aug 14, 2026	29.26	29.50	29.06	29.06	28.96	-0.85%	84,544