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
Streaming Delayed 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 (%)
Apr 25, 2017 10.90 10.90 10.90 0 -0.15(-1.35%)
Apr 24, 2017 11.05 11.05 11.05 11.05 497 +0.47(+4.43%)
Apr 04, 2017 10.58 10.58 10.58 24 -0.05(-0.48%)
Apr 03, 2017 10.63 10.63 10.63 10.63 200 +0.41(+4.02%)
Mar 30, 2017 10.22 10.22 10.22 0 +1.02(+11.08%)
Mar 24, 2017 9.200 9.200 9.200 0 +1.13(+14.03%)
Feb 22, 2017 8.069 8.069 8.069 0 +0.03(+0.43%)
Jan 06, 2017 8.034 8.034 8.034 0 -0.10(-1.20%)
Jan 05, 2017 8.131 8.131 8.131 8.131 600 +0.09(+1.14%)
Jan 04, 2017 8.099 8.099 8.039 8.039 1,400 -0.05(-0.64%)
Dec 30, 2016 8.091 8.091 8.091 0 -0.01(-0.11%)
Dec 23, 2016 8.100 8.100 8.100 0 -0.13(-1.60%)
Dec 20, 2016 8.231 8.231 8.231 0 -0.04(-0.49%)
Dec 19, 2016 8.272 8.272 8.272 8.272 2,000 +0.23(+2.89%)
Dec 09, 2016 8.040 8.040 8.040 0 +0.03(+0.32%)
Dec 05, 2016 8.014 8.014 8.014 0 -0.30(-3.61%)
Nov 28, 2016 8.314 8.314 8.314 0 -0.10(-1.14%)
Nov 25, 2016 8.410 8.410 8.410 8.410 1,000 -0.01(-0.11%)
Nov 15, 2016 8.419 8.419 8.419 0 +0.41(+5.09%)
Nov 14, 2016 8.011 8.011 8.011 8.011 400 +0.06(+0.75%)
Nov 11, 2016 8.058 8.058 7.951 7.951 2,100 -0.95(-10.66%)
Nov 04, 2016 8.900 8.900 8.900 0 -0.25(-2.70%)
Oct 31, 2016 9.147 9.147 9.147 0 +0.36(+4.06%)
Oct 24, 2016 8.790 8.790 8.790 0 +0.29(+3.41%)
Oct 21, 2016 8.504 8.504 8.500 8.500 1,000 +0.12(+1.49%)
Oct 07, 2016 8.375 8.375 8.375 0 -0.00(-0.01%)
Oct 03, 2016 8.376 8.376 8.376 8.376 0 +0.00(+0.00%)
Sep 30, 2016 8.376 8.376 8.376 0 -0.09(-1.04%)
Sep 29, 2016 8.464 8.464 8.464 8.464 0 +0.00(+0.00%)
Sep 28, 2016 8.464 8.464 8.464 8.464 0 +0.00(+0.00%)
Sep 27, 2016 8.464 8.464 8.464 8.464 0 +0.00(+0.00%)
Sep 26, 2016 8.464 8.464 8.464 8.464 1,400 -0.15(-1.70%)
Sep 22, 2016 8.611 8.611 8.611 0 +0.82(+10.51%)
Sep 08, 2016 7.792 7.792 7.792 0 +0.28(+3.75%)
Sep 06, 2016 7.510 7.510 7.510 0 +0.25(+3.41%)
Aug 29, 2016 7.262 7.262 7.262 0 -0.22(-3.00%)
Aug 22, 2016 7.487 7.487 7.487 0 -0.01(-0.18%)
Aug 19, 2016 7.500 7.500 7.500 7.500 1,000 +0.56(+8.01%)
Aug 17, 2016 6.944 6.944 6.944 0 -0.06(-0.81%)
Aug 16, 2016 6.961 7.000 6.900 7.000 19,500 +0.10(+1.43%)
Aug 15, 2016 6.909 6.912 6.900 6.901 10,900 -0.00(-0.02%)
Aug 12, 2016 6.911 7.006 6.900 6.903 14,900 -0.00(-0.05%)
Aug 11, 2016 6.790 7.009 6.790 6.906 57,600 +0.31(+4.64%)
Aug 10, 2016 6.600 6.609 6.600 6.600 23,000 +0.01(+0.21%)
Aug 09, 2016 6.586 6.586 6.586 6.586 26,000 -0.02(-0.30%)
Aug 08, 2016 6.604 6.606 6.604 6.606 38,000 +0.00(+0.02%)
Aug 04, 2016 6.605 6.605 6.605 0 +0.00(+0.03%)
Jul 28, 2016 6.603 6.603 6.603 0 -0.19(-2.76%)
Jul 21, 2016 6.791 6.791 6.791 1,000 -0.19(-2.78%)
Jul 14, 2016 6.985 6.985 6.985 0 +0.36(+5.41%)
Jul 05, 2016 6.713 6.721 6.626 6.626 15,079 +0.24(+3.73%)
Jun 30, 2016 6.388 6.388 6.388 0 +0.13(+2.12%)
Jun 29, 2016 6.255 6.255 6.255 6.255 6,000 +0.11(+1.86%)
Jun 28, 2016 6.141 6.141 6.141 6.141 500 -0.11(-1.74%)
Jun 24, 2016 6.250 6.250 6.250 0 +0.04(+0.56%)
Jun 22, 2016 6.215 6.215 6.215 0 -0.04(-0.56%)
Jun 20, 2016 6.250 6.250 6.250 0 +0.01(+0.13%)
Jun 17, 2016 6.229 6.242 6.229 6.242 6,300 +0.14(+2.33%)
Jun 14, 2016 6.100 6.100 6.100 0 -0.03(-0.52%)
Jun 13, 2016 6.132 6.132 6.132 6.132 119 -0.14(-2.22%)
Jun 09, 2016 6.271 6.271 6.271 0 +0.03(+0.50%)
Jun 08, 2016 6.240 6.240 6.240 6.240 15,000 -0.02(-0.26%)
Jun 07, 2016 6.289 6.289 6.250 6.256 83,300 -0.01(-0.23%)
Jun 06, 2016 6.450 6.450 6.271 6.271 66,700 -0.18(-2.85%)
Jun 03, 2016 6.319 6.511 6.319 6.455 52,500 +0.15(+2.41%)
Jun 02, 2016 6.310 6.312 6.303 6.303 22,200 -0.00(-0.06%)
Jun 01, 2016 6.370 6.370 6.300 6.307 45,100 -0.15(-2.30%)
May 31, 2016 6.422 6.463 6.422 6.455 60,300 +0.18(+2.81%)
May 27, 2016 6.279 6.279 6.279 0 -0.09(-1.37%)
May 26, 2016 6.396 6.396 6.358 6.366 40,000 +0.05(+0.73%)
May 25, 2016 6.310 6.320 6.310 6.320 600 -0.06(-0.96%)
May 16, 2016 6.381 6.381 6.381 0 +0.78(+13.95%)
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.