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 28, 2022 12.21 15 -0.54(-4.24%)
Apr 26, 2022 12.75 50 -0.68(-5.06%)
Apr 21, 2022 13.43 0 -0.13(-0.96%)
Apr 20, 2022 13.18 13.56 13.18 13.56 433 -0.04(-0.29%)
Apr 07, 2022 13.60 5 -0.66(-4.59%)
Apr 05, 2022 14.26 0 +0.56(+4.05%)
Mar 25, 2022 13.70 55 +0.25(+1.86%)
Mar 24, 2022 13.45 13.45 13.45 13.45 116 -0.82(-5.77%)
Mar 22, 2022 14.27 0 +0.28(+1.98%)
Mar 21, 2022 14.05 14.07 14.00 14.00 750 -0.20(-1.43%)
Mar 17, 2022 14.20 0 +0.25(+1.79%)
Mar 15, 2022 13.95 0 +0.09(+0.65%)
Mar 14, 2022 13.86 13.86 13.86 13.86 200 -0.00(-0.02%)
Mar 11, 2022 13.86 13.86 13.86 13.86 200 -0.36(-2.53%)
Mar 03, 2022 14.22 0 +0.65(+4.81%)
Feb 24, 2022 13.57 90 -0.23(-1.67%)
Feb 23, 2022 14.00 14.00 13.80 13.80 201 -0.04(-0.29%)
Feb 22, 2022 13.80 13.84 13.42 13.84 807 -0.34(-2.40%)
Feb 18, 2022 14.18 0 -0.06(-0.42%)
Feb 17, 2022 14.24 14.24 14.11 14.24 600 -0.37(-2.53%)
Feb 11, 2022 14.61 6 -0.12(-0.81%)
Feb 10, 2022 14.42 14.82 14.42 14.73 920 +0.35(+2.43%)
Feb 09, 2022 14.31 14.38 14.31 14.38 311 +0.26(+1.84%)
Feb 08, 2022 14.04 14.12 14.04 14.12 1,400 -0.03(-0.21%)
Feb 07, 2022 14.15 14.15 14.15 14.15 100 -0.41(-2.82%)
Feb 01, 2022 14.56 0 -0.05(-0.34%)
Jan 31, 2022 14.67 14.67 14.58 14.61 1,322 +0.30(+2.10%)
Jan 28, 2022 14.28 14.31 14.28 14.31 4,894 +0.14(+0.99%)
Jan 27, 2022 14.17 14.17 14.17 14.17 122 -0.03(-0.21%)
Jan 26, 2022 14.20 14.20 14.20 14.20 200 +0.37(+2.68%)
Jan 25, 2022 13.83 13.83 13.83 13.83 233 -0.45(-3.15%)
Jan 21, 2022 14.28 103 -0.10(-0.70%)
Jan 20, 2022 14.46 14.46 14.38 14.38 601 -0.50(-3.36%)
Jan 19, 2022 14.88 14.88 14.88 14.88 152 +0.30(+2.04%)
Jan 14, 2022 14.58 38 -0.75(-4.88%)
Jan 13, 2022 15.40 15.40 15.28 15.33 1,000 +0.19(+1.25%)
Jan 12, 2022 15.14 15.14 15.14 15.14 100 +0.93(+6.54%)
Jan 10, 2022 14.21 14.21 14.21 0 -0.16(-1.11%)
Jan 07, 2022 14.37 14.37 14.37 14.37 110 +0.15(+1.05%)
Jan 06, 2022 14.22 14.22 14.22 14.22 100 -0.02(-0.14%)
Jan 05, 2022 14.24 14.24 14.24 14.24 100 -0.35(-2.40%)
Jan 04, 2022 14.59 14.59 14.59 14.59 300 -1.79(-10.93%)
Jan 03, 2022 16.58 16.58 16.38 16.38 260 +1.27(+8.41%)
Dec 31, 2021 15.11 15.11 15.11 15.11 160 +0.36(+2.44%)
Dec 29, 2021 14.75 14.75 14.75 0 +0.16(+1.12%)
Dec 27, 2021 14.59 14.59 14.59 0 +0.10(+0.66%)
Dec 22, 2021 14.49 14.49 14.49 0 -0.02(-0.13%)
Dec 21, 2021 14.55 14.55 14.51 14.51 200 -0.08(-0.55%)
Dec 16, 2021 14.59 14.59 14.59 0 +0.05(+0.34%)
Dec 15, 2021 14.54 14.54 14.54 14.54 119 -0.60(-3.96%)
Dec 13, 2021 15.14 15.14 15.14 0 -0.01(-0.09%)
Dec 10, 2021 15.31 15.31 15.15 15.15 600 -0.32(-2.04%)
Dec 08, 2021 15.47 15.47 15.47 0 +0.93(+6.36%)
Dec 06, 2021 14.54 14.54 14.54 0 +0.01(+0.10%)
Dec 02, 2021 14.53 14.53 14.53 0 +0.22(+1.54%)
Dec 01, 2021 14.66 14.83 14.31 14.31 1,301 -0.46(-3.11%)
Nov 30, 2021 14.85 14.85 14.77 14.77 1,096 -0.13(-0.87%)
Nov 26, 2021 14.90 14.90 14.90 60 -0.39(-2.55%)
Nov 24, 2021 15.29 15.29 15.29 15.29 160 -0.41(-2.61%)
Nov 19, 2021 15.70 15.70 15.70 35 -0.31(-1.97%)
Nov 18, 2021 16.01 16.01 16.01 16.01 219 -0.30(-1.81%)
Nov 16, 2021 16.31 16.31 16.31 0 +0.22(+1.37%)
Nov 15, 2021 16.05 16.09 16.05 16.09 1,008 +0.01(+0.04%)
Nov 12, 2021 16.08 16.08 16.08 16.08 147 -0.31(-1.88%)
Nov 11, 2021 15.93 16.39 15.93 16.39 3,605 +0.87(+5.61%)
Nov 09, 2021 15.52 15.52 15.52 15.52 400 -0.26(-1.65%)
Nov 08, 2021 15.71 15.93 15.71 15.78 1,818 +0.24(+1.54%)
Nov 04, 2021 15.54 15.54 15.54 1 +0.03(+0.19%)
Nov 03, 2021 15.51 15.51 15.51 15.51 100 -0.19(-1.19%)
Nov 02, 2021 15.70 15.70 15.70 15.70 1,078 -0.10(-0.66%)
Oct 29, 2021 15.80 15.80 15.80 0 +0.17(+1.09%)
Oct 28, 2021 15.50 15.63 15.50 15.63 745 -0.37(-2.31%)
Oct 26, 2021 16.00 16.00 16.00 0 +0.00(+0.00%)
Oct 21, 2021 16.00 16.00 16.00 0 +0.32(+2.06%)
Oct 20, 2021 15.68 15.68 15.68 15.68 341 -0.01(-0.08%)
Oct 18, 2021 15.69 15.69 15.69 0 -0.31(-1.94%)
Oct 14, 2021 16.00 16.00 16.00 0 +0.16(+1.01%)
Oct 13, 2021 15.83 15.84 15.64 15.84 550 -0.25(-1.55%)
Oct 08, 2021 16.09 16.09 16.09 2 +0.56(+3.61%)
Oct 07, 2021 15.53 15.53 15.53 15.53 1,061 -0.09(-0.58%)
Oct 06, 2021 15.62 15.62 15.62 15.62 201 -0.51(-3.16%)
Oct 05, 2021 16.13 16.13 16.13 16.13 160 +0.12(+0.75%)
Oct 04, 2021 16.01 16.01 15.97 16.01 608 -0.23(-1.42%)
Sep 30, 2021 16.24 16.24 16.24 0 -0.17(-1.04%)
Sep 29, 2021 16.41 16.41 16.41 16.41 301 -0.30(-1.80%)
Sep 28, 2021 16.75 16.75 16.71 16.71 3,601 -0.45(-2.62%)
Sep 27, 2021 17.16 17.16 17.16 17.16 406 -0.14(-0.81%)
Sep 21, 2021 17.30 17.30 17.30 52 +0.45(+2.67%)
Sep 20, 2021 17.03 17.03 16.75 16.85 778 -0.65(-3.71%)
Sep 17, 2021 17.50 17.50 17.50 17.50 702 -0.24(-1.35%)
Sep 16, 2021 17.74 17.74 17.74 17.74 135 +0.25(+1.43%)
Sep 13, 2021 17.49 17.49 17.49 0 +0.12(+0.69%)
Sep 09, 2021 17.37 17.37 17.37 0 -0.12(-0.69%)
Sep 07, 2021 17.49 17.49 17.49 30 +0.41(+2.40%)
Sep 01, 2021 17.08 17.08 17.08 0 +0.03(+0.18%)
Aug 31, 2021 16.83 17.05 16.83 17.05 35,197 +0.44(+2.65%)
Aug 30, 2021 16.61 16.61 16.61 16.61 100 +0.05(+0.30%)
Aug 25, 2021 16.56 16.56 16.56 1 -0.10(-0.59%)
Aug 24, 2021 16.66 16.66 16.66 16.66 300 +0.64(+4.00%)
Aug 20, 2021 16.02 16.02 16.02 20 +0.09(+0.56%)
Aug 17, 2021 15.93 15.93 15.93 1 -0.09(-0.56%)
Aug 16, 2021 16.02 16.02 16.02 16.02 237 -0.70(-4.19%)
Aug 13, 2021 16.24 16.72 16.24 16.72 713 -0.14(-0.83%)
Aug 12, 2021 16.64 17.04 16.60 16.86 885 -0.14(-0.82%)
Aug 11, 2021 17.00 17.00 17.00 17.00 600 -0.03(-0.18%)
Aug 10, 2021 17.03 17.03 17.03 17.03 100 +0.17(+1.01%)
Aug 09, 2021 16.86 16.86 16.86 16.86 115 +0.19(+1.14%)
Aug 04, 2021 16.67 16.67 16.67 0 +0.62(+3.86%)
Jul 21, 2021 16.05 16.05 16.05 5 +0.12(+0.75%)
Jul 15, 2021 15.93 15.93 15.93 5 -0.15(-0.93%)
Jul 07, 2021 16.08 16.08 16.08 10 -0.09(-0.53%)
Jul 06, 2021 16.17 16.17 16.17 16.17 208 +0.08(+0.47%)
Jun 30, 2021 16.09 16.09 16.09 62 +0.17(+1.07%)
Jun 29, 2021 15.78 15.92 15.78 15.92 1,530 -0.04(-0.25%)
Jun 25, 2021 15.96 15.96 15.96 0 +0.12(+0.76%)
Jun 23, 2021 15.84 15.84 15.84 35 -0.09(-0.56%)
Jun 22, 2021 16.26 16.26 15.85 15.93 1,602 -0.59(-3.57%)
Jun 21, 2021 16.52 16.52 16.52 16.52 100 +0.34(+2.10%)
Jun 18, 2021 16.21 16.30 16.17 16.18 1,150 -0.23(-1.40%)
Jun 17, 2021 16.54 16.54 16.33 16.41 1,650 -0.59(-3.47%)
Jun 15, 2021 17.00 17.00 17.00 4,414 +0.28(+1.67%)
Jun 14, 2021 16.89 16.89 16.72 16.72 844 +0.06(+0.36%)
Jun 11, 2021 16.66 16.66 16.66 16.66 219 +0.13(+0.79%)
Jun 09, 2021 16.53 16.53 16.53 8 -0.07(-0.42%)
Jun 08, 2021 16.76 16.79 16.60 16.60 436 -0.29(-1.72%)
Jun 07, 2021 16.55 16.89 15.85 16.89 1,731 +1.00(+6.29%)
Jun 02, 2021 15.89 15.89 15.89 97 -0.25(-1.55%)
May 28, 2021 16.14 16.14 16.14 100 +0.14(+0.88%)
May 26, 2021 16.00 16.00 16.00 4,113 +0.25(+1.59%)
May 25, 2021 15.75 15.75 15.75 15.75 551 -0.16(-1.01%)
May 21, 2021 15.91 15.91 15.91 0 +0.62(+4.05%)
May 19, 2021 15.29 15.29 15.29 0 +0.02(+0.16%)
May 18, 2021 15.27 15.27 15.26 15.27 1,850 +0.02(+0.10%)
May 17, 2021 15.31 15.31 15.19 15.25 957 -0.09(-0.59%)
May 14, 2021 15.12 15.41 15.05 15.34 2,882 +0.32(+2.13%)
May 13, 2021 16.14 16.14 14.99 15.02 1,902 -0.34(-2.21%)
May 12, 2021 15.68 16.19 15.36 15.36 1,140 +0.57(+3.85%)
May 11, 2021 14.73 14.79 14.63 14.79 5,248 -0.14(-0.94%)
May 10, 2021 14.93 14.93 14.93 14.93 185 +0.00(+0.03%)
May 07, 2021 14.93 14.93 14.93 14.93 221 -0.02(-0.16%)
May 06, 2021 15.01 15.02 14.95 14.95 1,130 -0.09(-0.60%)
May 05, 2021 15.04 15.04 15.04 15.04 300 +0.08(+0.53%)
May 04, 2021 15.18 15.18 14.96 14.96 896 -0.29(-1.90%)
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.