Skip to main content
Savaria Corporation (TSX:SIS)
Canada flag Canada · Delayed Price · Currency is CAD
19.64
+0.64 (3.37%)
Jun 27, 2025, 4:00 PM EDT

Savaria Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202519.2820.0519.0019.6419.643.37%113,857
Jun 26, 202519.0019.0918.9619.0019.00-32,523
Jun 25, 202519.2519.2518.9119.0019.00-0.73%32,500
Jun 24, 202519.1419.1518.9619.1419.140.58%35,000
Jun 23, 202518.8819.1418.8419.0319.030.58%47,200
Jun 20, 202518.7618.9718.7118.9218.920.37%90,800
Jun 19, 202518.8218.9518.8018.8518.85-21,000
Jun 18, 202518.8019.0518.7718.8518.850.32%43,040
Jun 17, 202519.0919.0918.7918.7918.79-1.62%42,800
Jun 16, 202519.0319.1718.9619.1019.100.95%42,200
Jun 13, 202519.1119.1318.8818.9218.92-0.99%30,845
Jun 12, 202519.0819.2218.8619.1119.110.16%75,011
Jun 11, 202519.0619.3119.0519.0819.080.26%32,600
Jun 10, 202519.1519.1518.8919.0319.03-0.47%47,000
Jun 9, 202519.2619.2619.0419.1219.12-0.21%29,705
Jun 6, 202519.2019.2019.0219.1619.160.52%19,000
Jun 5, 202519.2719.2718.9619.0619.06-0.73%59,500
Jun 4, 202519.2219.2419.0719.2019.200.37%40,200
Jun 3, 202519.0219.1818.9619.1319.130.42%69,500
Jun 2, 202519.1319.1618.7619.0519.05-0.47%56,200
May 30, 202519.3519.3819.0219.1419.14-1.69%137,514
May 29, 202519.5819.6019.3819.4719.420.10%60,247
May 28, 202519.3819.5719.3019.4519.410.05%35,719
May 27, 202519.4019.6019.4019.4419.400.41%28,417
May 26, 202519.1019.4019.1019.3619.320.89%30,300
May 23, 202519.1119.2719.0019.1919.15-0.42%54,300
May 22, 202519.3119.4419.0719.2719.23-0.26%72,394
May 21, 202519.5919.7919.2619.3219.28-1.63%73,721
May 20, 202519.7119.8419.6119.6419.59-0.41%58,800
May 16, 202519.5819.8019.5019.7219.670.77%42,200
May 15, 202519.3119.7319.3119.5719.520.72%69,343
May 14, 202519.8019.9619.4219.4319.39-1.92%118,300
May 13, 202519.6519.8519.5319.8119.760.15%91,100
May 12, 202519.7419.8319.5519.7819.731.80%122,900
May 9, 202519.3419.5819.1519.4319.391.46%108,821
May 8, 202518.9619.7418.7519.1519.114.47%331,434
May 7, 202517.9318.3617.7818.3318.292.86%110,700
May 6, 202517.9918.0317.6017.8217.78-0.89%79,601
May 5, 202517.8218.1317.6717.9817.940.95%116,500
May 2, 202517.6017.8917.4617.8117.772.06%75,881
May 1, 202517.4817.6017.3417.4517.410.52%188,400
Apr 30, 202517.1017.3817.1017.3617.360.46%95,406
Apr 29, 202517.3717.4417.1117.2817.230.17%66,811
Apr 28, 202517.0117.3017.0117.2517.211.11%128,420
Apr 25, 202517.2317.4517.0017.0617.02-1.10%141,500
Apr 24, 202516.9117.3416.8617.2517.211.83%133,000
Apr 23, 202516.8217.0816.7716.9416.902.17%105,513
Apr 22, 202516.6516.7816.2016.5816.540.61%160,200
Apr 21, 202516.5716.7516.4416.4816.44-0.30%77,700
Apr 17, 202516.4816.6216.1316.5316.490.73%89,300