Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Savaria Corp (OP: SISXF )

13.15 UNCHANGED
Last Price Updated: 3:13 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2020 10.56 10.56 10.56 0 -0.19(-1.81%)
Oct 28, 2020 10.69 10.75 10.69 10.75 400 -0.24(-2.21%)
Oct 27, 2020 11.06 11.06 11.00 11.00 200 -0.30(-2.68%)
Oct 23, 2020 11.30 11.30 11.30 0 +0.23(+2.08%)
Oct 19, 2020 11.07 11.07 11.07 0 +0.18(+1.69%)
Oct 16, 2020 10.99 10.99 10.88 10.89 2,200 -0.34(-2.99%)
Oct 13, 2020 11.22 11.22 11.22 0 +0.12(+1.11%)
Oct 09, 2020 11.10 11.10 11.10 0 +0.03(+0.26%)
Oct 06, 2020 11.07 11.07 11.07 0 +0.01(+0.09%)
Oct 05, 2020 10.94 11.06 10.94 11.06 1,158 -0.06(-0.57%)
Oct 02, 2020 11.12 11.12 11.12 10 +0.00(+0.00%)
Sep 29, 2020 11.12 11.12 11.12 0 +0.06(+0.57%)
Sep 28, 2020 11.06 11.06 11.06 5 +0.00(+0.00%)
Sep 25, 2020 11.06 11.06 11.06 11.06 300 -0.15(-1.33%)
Sep 24, 2020 11.21 11.21 11.21 11.21 100 +0.20(+1.81%)
Sep 23, 2020 11.34 11.34 11.01 11.01 200 -0.20(-1.74%)
Sep 22, 2020 11.21 11.21 11.21 11.21 100 +0.13(+1.22%)
Sep 21, 2020 11.07 11.07 11.07 11.07 154 -0.62(-5.26%)
Sep 18, 2020 11.69 11.69 11.69 11.69 400 +0.29(+2.50%)
Sep 15, 2020 11.40 11.40 11.40 0 -0.16(-1.38%)
Sep 14, 2020 11.56 11.56 11.56 11.56 200 -0.10(-0.86%)
Sep 09, 2020 11.66 11.66 11.66 0 +0.40(+3.55%)
Sep 08, 2020 11.26 11.26 11.26 640 +0.00(+0.00%)
Sep 04, 2020 11.18 11.26 11.02 11.26 1,100 -0.15(-1.31%)
Sep 03, 2020 11.92 11.92 11.41 11.41 408 -0.54(-4.52%)
Sep 02, 2020 11.95 11.95 11.95 11.95 149 +0.21(+1.79%)
Sep 01, 2020 11.64 11.74 11.64 11.74 300 -0.03(-0.25%)
Aug 31, 2020 11.73 11.77 11.73 11.77 1,600 +0.12(+1.03%)
Aug 27, 2020 11.65 11.65 11.65 0 +0.14(+1.22%)
Aug 26, 2020 11.47 11.51 11.47 11.51 295 -0.12(-1.03%)
Aug 25, 2020 11.55 11.63 11.55 11.63 500 +0.03(+0.28%)
Aug 24, 2020 11.60 11.60 11.60 11.60 310 -0.07(-0.62%)
Aug 20, 2020 11.67 11.67 11.67 0 +0.00(+0.00%)
Aug 19, 2020 11.65 11.67 11.65 11.67 200 -0.13(-1.10%)
Aug 18, 2020 11.79 11.80 11.79 11.80 400 -0.21(-1.75%)
Aug 17, 2020 12.28 12.28 11.95 12.01 512 -0.17(-1.40%)
Aug 14, 2020 11.97 12.28 11.94 12.18 1,200 +0.63(+5.45%)
Aug 13, 2020 11.20 12.31 11.20 11.55 1,915 +0.52(+4.71%)
Aug 12, 2020 11.03 11.03 11.03 11.03 100 +0.43(+4.06%)
Aug 11, 2020 10.60 10.60 10.60 10 +0.00(+0.00%)
Aug 10, 2020 10.60 10.60 10.60 10.60 100 +0.01(+0.08%)
Aug 07, 2020 10.59 10.59 10.59 10.59 100 +0.85(+8.74%)
Aug 06, 2020 9.740 9.740 9.740 5 +0.00(+0.00%)
Aug 05, 2020 9.740 9.740 9.740 5 +0.00(+0.00%)
Aug 04, 2020 9.740 9.740 9.740 9.740 2,200 +0.14(+1.45%)
Aug 03, 2020 9.600 9.600 9.600 9.600 150 -0.29(-2.93%)
Jul 31, 2020 9.890 9.890 9.890 9.890 200 -0.12(-1.25%)
Jul 30, 2020 10.11 10.11 10.01 10.01 1,600 -0.15(-1.43%)
Jul 29, 2020 10.16 10.16 10.16 10.16 205 +0.01(+0.10%)
Jul 28, 2020 10.15 10.15 10.15 5 +0.00(+0.00%)
Jul 27, 2020 10.15 10.15 10.15 10.15 1,250 +0.28(+2.82%)
Jul 24, 2020 9.871 9.871 9.871 9.871 200 -0.29(-2.84%)
Jul 21, 2020 10.16 10.16 10.16 0 +0.11(+1.09%)
Jul 20, 2020 10.05 10.05 10.05 10.05 152 +0.28(+2.87%)
Jul 17, 2020 9.770 9.770 9.770 45 +0.00(+0.00%)
Jul 16, 2020 9.700 9.770 9.630 9.770 410 +0.91(+10.27%)
Jul 15, 2020 8.901 8.901 8.860 8.860 4,900 +0.12(+1.37%)
Jul 13, 2020 8.740 8.740 8.740 0 +0.00(+0.00%)
Jul 10, 2020 8.850 8.850 8.740 8.740 400 -0.02(-0.23%)
Jul 09, 2020 8.770 8.770 8.760 8.760 700 -0.01(-0.11%)
Jul 08, 2020 8.754 8.770 8.749 8.770 1,200 -0.03(-0.34%)
Jul 07, 2020 8.800 8.800 8.800 8.800 100 -0.20(-2.22%)
Jul 06, 2020 9.000 9.000 8.993 9.000 1,900 -0.01(-0.07%)
Jun 30, 2020 9.006 9.006 9.006 0 +0.01(+0.12%)
Jun 29, 2020 8.995 8.995 8.995 8.995 600 -0.38(-4.10%)
Jun 25, 2020 9.380 9.380 9.380 0 -0.20(-2.08%)
Jun 18, 2020 9.579 9.579 9.579 0 +0.02(+0.20%)
Jun 16, 2020 9.560 9.560 9.560 0 +0.05(+0.53%)
Jun 15, 2020 9.200 9.510 9.160 9.510 500 +0.03(+0.32%)
Jun 12, 2020 9.480 9.480 9.480 9.480 100 +0.09(+0.97%)
Jun 11, 2020 9.360 9.389 9.360 9.389 1,100 -0.70(-6.94%)
Jun 09, 2020 10.09 10.09 10.09 0 -0.13(-1.24%)
Jun 08, 2020 10.22 10.29 10.22 10.22 1,550 -0.00(-0.03%)
Jun 04, 2020 10.22 10.22 10.22 0 +0.00(+0.00%)
Jun 03, 2020 10.22 10.22 10.22 10.22 1,693 +0.14(+1.39%)
Jun 01, 2020 10.08 10.08 10.08 0 +0.00(+0.00%)
May 29, 2020 10.08 10.08 10.08 80 +0.00(+0.00%)
May 27, 2020 10.08 10.08 10.08 0 +0.00(+0.00%)
May 26, 2020 9.990 10.08 9.990 10.08 310 +0.59(+6.22%)
May 21, 2020 9.490 9.490 9.490 0 -0.12(-1.25%)
May 20, 2020 9.670 9.670 9.610 9.610 205 +0.07(+0.73%)
May 19, 2020 9.540 9.540 9.540 9.540 110 +0.34(+3.70%)
May 15, 2020 9.200 9.200 9.200 0 +0.16(+1.77%)
May 14, 2020 8.400 9.040 8.360 9.040 943 +0.06(+0.67%)
May 13, 2020 8.910 8.980 8.900 8.980 321 +0.42(+4.91%)
May 12, 2020 8.560 8.560 8.560 8.560 202 +0.25(+3.01%)
May 11, 2020 8.310 8.310 8.310 8.310 200 +0.20(+2.47%)
May 08, 2020 8.116 8.117 8.110 8.110 8,300 +0.06(+0.75%)
May 05, 2020 8.050 8.050 8.050 0 +0.20(+2.55%)
May 04, 2020 7.810 7.850 7.750 7.850 300 -0.08(-1.01%)
May 01, 2020 7.912 7.971 7.912 7.930 4,600 -0.28(-3.45%)
Apr 30, 2020 8.210 8.213 8.210 8.213 6,200 -0.20(-2.34%)
Apr 29, 2020 8.410 8.410 8.410 8.410 100 +0.32(+3.96%)
Apr 28, 2020 8.090 8.090 8.090 8.090 200 +0.08(+1.00%)
Apr 24, 2020 8.010 8.010 8.010 0 -0.01(-0.12%)
Apr 23, 2020 8.020 8.020 8.020 8.020 300 +0.09(+1.13%)
Apr 22, 2020 7.920 7.930 7.920 7.930 358 -0.15(-1.86%)
Apr 21, 2020 8.080 8.080 8.080 5 +0.00(+0.00%)
Apr 20, 2020 8.010 8.080 8.010 8.080 220 -0.04(-0.49%)
Apr 17, 2020 8.120 8.120 8.120 8.120 100 +0.24(+3.05%)
Apr 16, 2020 7.980 7.980 7.880 7.880 300 +0.01(+0.13%)
Apr 15, 2020 7.810 7.870 7.810 7.870 300 -0.40(-4.84%)
Apr 14, 2020 8.270 8.320 8.230 8.270 625 +0.44(+5.63%)
Apr 13, 2020 7.830 7.830 7.830 7.830 200 -0.21(-2.62%)
Apr 09, 2020 8.090 8.090 8.040 8.040 1,700 +0.49(+6.49%)
Apr 08, 2020 7.550 7.550 7.550 7.550 100 +0.35(+4.90%)
Apr 06, 2020 7.197 7.197 7.197 0 +0.00(+0.00%)
Apr 03, 2020 7.197 7.197 7.197 7.197 1,000 +0.01(+0.10%)
Apr 01, 2020 7.190 7.190 7.190 0 -0.31(-4.11%)
Mar 31, 2020 7.480 7.498 7.480 7.498 1,200 +0.18(+2.45%)
Mar 30, 2020 7.302 7.319 7.302 7.319 1,207 +0.17(+2.36%)
Mar 27, 2020 6.870 7.253 6.870 7.150 1,800 -0.71(-9.03%)
Mar 26, 2020 7.682 7.860 7.500 7.860 400 +1.44(+22.43%)
Mar 25, 2020 5.710 6.495 5.710 6.420 1,020 +0.95(+17.45%)
Mar 24, 2020 5.350 5.525 5.120 5.466 2,850 +0.14(+2.65%)
Mar 23, 2020 6.200 6.200 5.325 5.325 3,441 -0.85(-13.77%)
Mar 20, 2020 6.440 6.440 6.160 6.175 2,600 +0.03(+0.41%)
Mar 19, 2020 6.150 6.150 6.150 6.150 100 +0.59(+10.61%)
Mar 18, 2020 5.880 5.890 5.560 5.560 400 -1.18(-17.47%)
Mar 16, 2020 6.737 6.737 6.737 0 -0.24(-3.48%)
Mar 13, 2020 6.783 6.980 6.783 6.980 300 -1.29(-15.60%)
Mar 12, 2020 8.270 8.270 8.270 50 +0.00(+0.00%)
Mar 11, 2020 8.270 8.270 8.270 5 +0.00(+0.00%)
Mar 09, 2020 8.270 8.270 8.270 0 -0.59(-6.66%)
Mar 06, 2020 8.860 8.860 8.860 8.860 100 +0.00(+0.00%)
Mar 05, 2020 8.860 8.860 8.860 8.860 100 -0.05(-0.56%)
Mar 03, 2020 8.910 8.910 8.910 0 -0.09(-1.00%)
Mar 02, 2020 8.628 9.000 8.628 9.000 1,100 +0.42(+4.90%)
Feb 28, 2020 8.040 8.580 8.040 8.580 300 -0.42(-4.67%)
Feb 27, 2020 9.000 9.000 9.000 9.000 100 -0.13(-1.42%)
Feb 26, 2020 9.130 9.130 9.130 9.130 100 -0.18(-1.93%)
Feb 25, 2020 9.340 9.340 9.310 9.310 300 -0.39(-4.03%)
Feb 24, 2020 9.700 9.730 9.700 9.701 639 -0.56(-5.45%)
Feb 21, 2020 10.26 10.26 10.26 10.26 100 -0.03(-0.29%)
Feb 20, 2020 10.29 10.29 10.29 10.29 359 -0.08(-0.77%)
Feb 18, 2020 10.37 10.37 10.37 0 +0.02(+0.19%)
Feb 14, 2020 10.35 10.35 10.35 10.35 100 +0.05(+0.49%)
Feb 12, 2020 10.30 10.30 10.30 0 -0.07(-0.68%)
Feb 11, 2020 10.37 10.37 10.37 10.37 405 -0.13(-1.23%)
Feb 10, 2020 10.50 10.50 10.50 5 +0.00(+0.00%)
Feb 06, 2020 10.50 10.50 10.50 0 +0.00(+0.00%)
Feb 05, 2020 10.54 10.54 10.50 10.50 1,200 +0.14(+1.31%)
Feb 04, 2020 10.36 10.36 10.36 10.36 150 +0.11(+1.11%)
Feb 03, 2020 10.25 10.25 10.25 10.25 1,620 +0.22(+2.19%)
Jan 31, 2020 10.03 10.03 10.03 10.03 100 +0.00(+0.00%)
Jan 24, 2020 10.03 10.03 10.03 10.03 100 -0.73(-6.78%)
Jan 21, 2020 10.76 10.76 10.76 0 +0.01(+0.09%)
Jan 16, 2020 10.75 10.75 10.75 0 -0.11(-1.04%)
Jan 15, 2020 10.86 10.86 10.86 10.86 700 +0.34(+3.21%)
Jan 10, 2020 10.53 10.53 10.53 0 +0.02(+0.14%)
Jan 07, 2020 10.51 10.51 10.51 0 -0.16(-1.50%)
Jan 06, 2020 10.62 10.67 10.62 10.67 2,970 -0.11(-1.04%)
Jan 02, 2020 10.78 10.78 10.78 0 +0.03(+0.31%)
Dec 31, 2019 10.75 10.75 10.75 50 +0.00(+0.00%)
Dec 27, 2019 10.75 10.75 10.75 0 +0.88(+8.91%)
Dec 26, 2019 9.870 9.870 9.870 9.870 500 -0.85(-7.93%)
Dec 20, 2019 10.72 10.72 10.72 0 -0.29(-2.63%)
Dec 19, 2019 11.01 11.01 11.01 11.01 100 -0.05(-0.46%)
Dec 18, 2019 10.83 11.06 10.83 11.06 1,500 +0.43(+4.06%)
Dec 10, 2019 10.63 10.63 10.63 0 +0.04(+0.38%)
Dec 09, 2019 10.59 10.59 10.59 10.59 100 -0.04(-0.38%)
Dec 06, 2019 10.65 10.65 10.63 10.63 1,100 -0.17(-1.57%)
Dec 04, 2019 10.80 10.80 10.80 0 +0.22(+2.05%)
Dec 03, 2019 10.58 10.58 10.58 10.58 100 -0.25(-2.28%)
Dec 02, 2019 10.83 10.83 10.83 25 +0.00(+0.00%)
Nov 29, 2019 10.83 10.83 10.83 10.83 100 +0.15(+1.40%)
Nov 26, 2019 10.68 10.68 10.68 0 -0.09(-0.84%)
Nov 25, 2019 10.77 10.77 10.77 10.77 100 -0.22(-2.00%)
Nov 22, 2019 10.84 10.99 10.84 10.99 200 +0.26(+2.42%)
Nov 21, 2019 10.73 10.73 10.73 10.73 100 +0.01(+0.09%)
Nov 20, 2019 10.78 10.78 10.72 10.72 597 -0.16(-1.47%)
Nov 19, 2019 10.88 10.88 10.88 10.88 110 -0.06(-0.55%)
Nov 18, 2019 10.94 10.94 10.94 10.94 100 +0.00(+0.00%)
Nov 15, 2019 10.94 10.94 10.94 10.94 200 -0.05(-0.45%)
Nov 14, 2019 10.95 11.18 10.95 10.99 1,900 +0.41(+3.85%)
Nov 13, 2019 10.58 10.58 10.58 10.58 200 +0.12(+1.11%)
Nov 12, 2019 10.47 10.47 10.47 14 +0.00(+0.00%)
Nov 11, 2019 10.41 10.47 10.41 10.47 600 -0.14(-1.36%)
Nov 08, 2019 10.61 10.61 10.61 10.61 100 +0.25(+2.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.