Savaria Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	29.96	30.10	29.25	29.31	29.21	-2.10%	105,268
Aug 12, 2026	30.47	30.47	29.87	29.94	29.84	-0.89%	169,943
Aug 11, 2026	29.80	30.34	29.73	30.21	30.11	1.92%	150,569
Aug 10, 2026	30.38	30.40	29.51	29.64	29.54	-2.50%	255,052
Aug 7, 2026	30.83	30.97	30.05	30.40	30.30	-1.43%	354,038
Aug 6, 2026	31.06	31.27	29.80	30.84	30.74	1.95%	575,867
Aug 5, 2026	29.79	30.30	29.76	30.25	30.15	1.54%	652,790
Aug 4, 2026	29.42	29.83	29.34	29.79	29.69	2.30%	225,239
Jul 31, 2026	29.44	29.58	29.10	29.12	29.02	-0.93%	96,518
Jul 30, 2026	29.41	29.71	29.19	29.44	29.30	0.10%	201,192
Jul 29, 2026	30.45	30.45	29.20	29.41	29.27	-2.62%	445,383
Jul 28, 2026	30.81	30.83	30.00	30.20	30.05	-1.98%	983,910
Jul 27, 2026	31.04	31.42	30.39	30.81	30.66	-0.55%	106,249