Savaria Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	28.71	28.87	28.49	28.68	-	-0.12%	45,585
Aug 26, 2026	28.68	28.98	28.62	28.71	28.71	-0.03%	59,413
Aug 25, 2026	28.69	28.79	28.38	28.72	28.72	0.74%	164,925
Aug 24, 2026	28.54	28.88	27.99	28.51	28.51	-0.52%	186,994
Aug 21, 2026	28.81	28.91	28.48	28.66	28.66	0.42%	163,373
Aug 20, 2026	28.27	28.62	28.10	28.54	28.54	1.03%	143,795
Aug 19, 2026	28.79	28.83	28.18	28.25	28.25	-1.77%	163,083
Aug 18, 2026	28.66	28.99	28.62	28.76	28.76	-0.48%	105,206
Aug 17, 2026	29.08	29.23	28.60	28.90	28.90	-0.55%	308,583
Aug 14, 2026	29.26	29.50	29.06	29.06	29.06	-0.85%	84,544
Aug 13, 2026	29.96	30.10	29.25	29.31	29.31	-2.10%	105,268
Aug 12, 2026	30.47	30.47	29.87	29.94	29.94	-0.89%	169,943
Aug 11, 2026	29.80	30.34	29.73	30.21	30.21	1.92%	150,569
Aug 10, 2026	30.38	30.40	29.51	29.64	29.64	-2.50%	255,052
Aug 7, 2026	30.83	30.97	30.05	30.40	30.40	-1.43%	354,038
Aug 6, 2026	31.06	31.27	29.80	30.84	30.84	1.95%	575,867
Aug 5, 2026	29.79	30.30	29.76	30.25	30.25	1.54%	653,790
Aug 4, 2026	29.42	29.83	29.34	29.79	29.79	2.30%	225,239
Jul 31, 2026	29.44	29.58	29.10	29.12	29.12	-0.93%	96,518
Jul 30, 2026	29.41	29.71	29.19	29.44	29.39	0.10%	201,192
Jul 29, 2026	30.45	30.45	29.20	29.41	29.36	-2.62%	445,383
Jul 28, 2026	30.81	30.83	30.00	30.20	30.15	-1.98%	983,910
Jul 27, 2026	31.04	31.42	30.39	30.81	30.76	-0.55%	106,249
Jul 24, 2026	30.28	31.35	30.28	30.98	30.93	2.89%	249,279
Jul 23, 2026	30.66	30.66	29.97	30.11	30.06	-1.99%	161,924
Jul 22, 2026	31.00	31.13	30.56	30.72	30.67	-0.65%	105,865
Jul 21, 2026	30.80	31.08	30.63	30.92	30.87	0.42%	92,607
Jul 20, 2026	31.15	31.18	30.67	30.79	30.74	-1.09%	105,064
Jul 17, 2026	31.48	31.74	30.92	31.13	31.08	-1.39%	231,098
Jul 16, 2026	31.44	31.95	31.29	31.57	31.52	0.16%	159,740
Jul 15, 2026	31.02	31.60	31.02	31.52	31.47	1.16%	75,771
Jul 14, 2026	31.30	31.30	30.71	31.16	31.11	-0.45%	161,751
Jul 13, 2026	31.33	31.47	31.01	31.30	31.25	0.68%	169,807
Jul 10, 2026	30.56	31.22	30.56	31.09	31.04	2.44%	105,880
Jul 9, 2026	30.90	30.92	30.33	30.35	30.30	-1.81%	128,930
Jul 8, 2026	30.35	31.00	30.19	30.91	30.86	0.82%	108,949
Jul 7, 2026	30.21	30.67	29.94	30.66	30.61	1.76%	141,797
Jul 6, 2026	30.18	30.34	29.99	30.13	30.08	-0.17%	97,945
Jul 3, 2026	29.81	30.48	29.81	30.18	30.13	1.28%	46,948
Jul 2, 2026	29.60	30.47	29.21	29.80	29.75	0.54%	239,312
Jun 30, 2026	29.06	29.64	29.03	29.64	29.59	2.20%	87,867
Jun 29, 2026	29.10	29.27	28.82	29.05	28.96	-0.58%	85,311
Jun 26, 2026	28.80	29.22	28.60	29.22	29.13	1.46%	98,707
Jun 25, 2026	28.75	29.15	28.71	28.80	28.71	0.56%	117,551
Jun 24, 2026	28.03	28.64	28.00	28.64	28.55	2.07%	105,865
Jun 23, 2026	28.40	28.40	28.01	28.06	27.97	-1.41%	127,993
Jun 22, 2026	28.88	29.13	28.42	28.46	28.37	-1.49%	137,122
Jun 19, 2026	29.27	29.72	28.48	28.89	28.80	-1.30%	78,897
Jun 18, 2026	28.49	29.35	28.49	29.27	29.18	3.32%	92,420
Jun 17, 2026	29.46	29.47	28.29	28.33	28.24	-3.87%	192,523