Savaria Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	28.76	28.96	28.39	28.57	28.57	-0.10%	146,767
Sep 15, 2026	28.69	28.81	28.47	28.60	28.60	-0.24%	132,236
Sep 14, 2026	28.25	28.83	28.00	28.67	28.67	1.96%	163,431
Sep 11, 2026	28.18	28.72	28.03	28.12	28.12	0.18%	144,680
Sep 10, 2026	27.80	28.31	27.74	28.07	28.07	1.23%	147,934
Sep 9, 2026	27.94	28.24	27.46	27.73	27.73	-0.57%	98,268
Sep 8, 2026	28.25	28.26	27.85	27.89	27.89	-1.41%	114,597
Sep 4, 2026	27.87	28.49	27.87	28.29	28.29	1.47%	135,731
Sep 3, 2026	27.50	27.92	27.28	27.88	27.88	1.64%	323,164
Sep 2, 2026	26.90	27.43	26.75	27.43	27.43	2.12%	212,886
Sep 1, 2026	27.82	27.84	26.73	26.86	26.86	-3.83%	219,279
Aug 31, 2026	28.16	28.18	27.88	27.93	27.93	-0.93%	314,387
Aug 28, 2026	28.88	28.90	28.11	28.24	28.19	-1.74%	121,069
Aug 27, 2026	28.71	28.87	28.49	28.74	28.69	0.10%	97,434
Aug 26, 2026	28.68	28.98	28.62	28.71	28.66	-0.03%	59,413
Aug 25, 2026	28.69	28.79	28.38	28.72	28.67	0.74%	164,925
Aug 24, 2026	28.54	28.88	27.99	28.51	28.46	-0.52%	186,694
Aug 21, 2026	28.81	28.91	28.48	28.66	28.61	0.42%	163,373
Aug 20, 2026	28.27	28.62	28.10	28.54	28.49	1.03%	143,795
Aug 19, 2026	28.79	28.83	28.18	28.25	28.20	-1.77%	163,083
Aug 18, 2026	28.66	28.99	28.62	28.76	28.71	-0.48%	105,206
Aug 17, 2026	29.08	29.23	28.60	28.90	28.85	-0.55%	308,583
Aug 14, 2026	29.26	29.50	29.06	29.06	29.01	-0.85%	84,544
Aug 13, 2026	29.96	30.10	29.25	29.31	29.26	-2.10%	105,268
Aug 12, 2026	30.47	30.47	29.87	29.94	29.89	-0.89%	169,943
Aug 11, 2026	29.80	30.34	29.73	30.21	30.16	1.92%	150,569
Aug 10, 2026	30.38	30.40	29.51	29.64	29.59	-2.50%	255,052
Aug 7, 2026	30.83	30.97	30.05	30.40	30.35	-1.43%	354,038
Aug 6, 2026	31.06	31.27	29.80	30.84	30.79	1.95%	575,867
Aug 5, 2026	29.79	30.30	29.76	30.25	30.20	1.54%	652,790
Aug 4, 2026	29.42	29.83	29.34	29.79	29.74	2.30%	225,239
Jul 31, 2026	29.44	29.58	29.10	29.12	29.07	-0.93%	96,518
Jul 30, 2026	29.41	29.71	29.19	29.44	29.34	0.10%	201,192
Jul 29, 2026	30.45	30.45	29.20	29.41	29.31	-2.62%	445,383
Jul 28, 2026	30.81	30.83	30.00	30.20	30.10	-1.98%	983,910
Jul 27, 2026	31.04	31.42	30.39	30.81	30.71	-0.55%	106,249
Jul 24, 2026	30.28	31.35	30.28	30.98	30.88	2.89%	249,279
Jul 23, 2026	30.66	30.66	29.97	30.11	30.01	-1.99%	161,924
Jul 22, 2026	31.00	31.13	30.56	30.72	30.62	-0.65%	105,865
Jul 21, 2026	30.80	31.08	30.63	30.92	30.82	0.42%	92,607
Jul 20, 2026	31.15	31.18	30.67	30.79	30.69	-1.09%	105,064
Jul 17, 2026	31.48	31.74	30.92	31.13	31.03	-1.39%	231,098
Jul 16, 2026	31.44	31.95	31.29	31.57	31.47	0.16%	159,740
Jul 15, 2026	31.02	31.60	31.02	31.52	31.42	1.16%	75,771
Jul 14, 2026	31.30	31.30	30.71	31.16	31.06	-0.45%	161,751
Jul 13, 2026	31.33	31.47	31.01	31.30	31.20	0.68%	169,807
Jul 10, 2026	30.56	31.22	30.56	31.09	30.99	2.44%	105,880
Jul 9, 2026	30.90	30.92	30.33	30.35	30.25	-1.81%	128,930
Jul 8, 2026	30.35	31.00	30.19	30.91	30.81	0.82%	108,949
Jul 7, 2026	30.21	30.67	29.94	30.66	30.56	1.76%	141,797