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

Savaria Corp (OP: SISXF )

12.81 UNCHANGED
Streaming Delayed Price Updated: 2:16 PM EDT, May 15, 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, 2018 12.81 12.81 12.81 0 -0.14(-1.05%)
Apr 24, 2018 12.96 12.96 12.94 12.94 200 -0.05(-0.36%)
Apr 23, 2018 12.99 12.99 12.99 12.99 100 -0.13(-0.99%)
Apr 20, 2018 13.10 13.12 13.10 13.12 600 -0.15(-1.13%)
Apr 19, 2018 13.27 13.27 13.27 13.27 300 -0.23(-1.70%)
Apr 17, 2018 13.50 13.50 13.50 0 -0.31(-2.24%)
Apr 16, 2018 13.81 13.81 13.81 13.81 150 +0.00(+0.00%)
Apr 11, 2018 13.81 13.81 13.81 0 -0.15(-1.07%)
Apr 10, 2018 13.96 13.96 13.96 13.96 200 +0.02(+0.14%)
Apr 09, 2018 13.46 13.94 13.46 13.94 700 +0.66(+4.95%)
Apr 06, 2018 13.29 13.30 13.28 13.28 547 +0.00(+0.00%)
Apr 05, 2018 13.28 13.28 13.28 13.28 755 +0.28(+2.19%)
Apr 04, 2018 13.01 13.13 12.97 13.00 750 -0.05(-0.40%)
Apr 03, 2018 13.09 13.09 13.05 13.05 400 +0.39(+3.08%)
Apr 02, 2018 13.04 13.04 12.66 12.66 739 -0.60(-4.55%)
Mar 29, 2018 13.26 13.26 13.26 0 +0.05(+0.37%)
Mar 28, 2018 13.09 13.32 13.03 13.21 2,260 -0.13(-0.96%)
Mar 27, 2018 13.81 13.81 13.34 13.34 1,047 -0.32(-2.32%)
Mar 26, 2018 13.81 13.81 13.66 13.66 300 -0.42(-2.98%)
Mar 22, 2018 14.08 14.08 14.08 0 +0.01(+0.07%)
Mar 21, 2018 13.95 14.07 13.95 14.07 300 +0.34(+2.44%)
Mar 20, 2018 13.73 13.73 13.73 13.73 33,344 -0.15(-1.05%)
Mar 19, 2018 13.95 13.95 13.88 13.88 2,000 +0.00(+0.00%)
Mar 15, 2018 13.88 13.88 13.88 35 -0.55(-3.81%)
Mar 13, 2018 14.43 14.43 14.43 0 +0.00(+0.00%)
Mar 12, 2018 14.32 14.43 14.32 14.43 1,100 -0.10(-0.70%)
Mar 09, 2018 14.33 14.70 14.33 14.53 1,750 +1.23(+9.26%)
Mar 08, 2018 13.30 13.30 13.30 13.30 100 +0.22(+1.68%)
Mar 07, 2018 13.07 13.08 13.07 13.08 200 +0.01(+0.08%)
Mar 06, 2018 13.05 13.07 13.05 13.07 300 +0.17(+1.32%)
Mar 05, 2018 12.88 12.90 12.86 12.90 300 +0.21(+1.65%)
Mar 02, 2018 12.69 12.69 12.69 12.69 100 -0.25(-1.93%)
Mar 01, 2018 12.92 12.94 12.92 12.94 250 -0.19(-1.45%)
Feb 27, 2018 13.13 13.13 13.13 0 -0.06(-0.45%)
Feb 26, 2018 13.16 13.19 13.15 13.19 300 +0.32(+2.49%)
Feb 22, 2018 12.87 12.87 12.87 0 -0.14(-1.08%)
Feb 21, 2018 13.21 13.21 13.01 13.01 450 -0.27(-2.03%)
Feb 20, 2018 13.28 13.28 13.28 13.28 100 +0.01(+0.08%)
Feb 15, 2018 13.27 13.27 13.27 0 +0.17(+1.30%)
Feb 14, 2018 13.10 13.10 13.10 13.10 100 -0.12(-0.91%)
Feb 13, 2018 13.22 13.22 13.22 13.22 100 -0.18(-1.34%)
Feb 12, 2018 13.40 13.40 13.40 13.40 100 +0.06(+0.45%)
Feb 09, 2018 13.08 13.34 12.86 13.34 1,400 -0.01(-0.07%)
Feb 08, 2018 13.35 13.35 13.35 13.35 100 -0.32(-2.34%)
Feb 07, 2018 13.67 13.16 13.67 300 +0.51(+3.88%)
Feb 06, 2018 13.23 13.23 13.08 13.16 800 -1.05(-7.39%)
Feb 01, 2018 14.21 14.21 14.21 0 +0.21(+1.50%)
Jan 30, 2018 14.00 14.00 14.00 0 -0.01(-0.07%)
Jan 25, 2018 14.01 14.01 14.01 50 -0.92(-6.18%)
Jan 24, 2018 14.93 14.93 14.93 14.93 400 -0.24(-1.57%)
Jan 22, 2018 15.17 15.17 15.17 0 +0.11(+0.74%)
Jan 19, 2018 15.06 15.06 15.06 15.06 100 -0.02(-0.13%)
Jan 18, 2018 15.08 15.08 15.08 15.08 200 -0.00(-0.00%)
Jan 17, 2018 15.08 15.08 15.08 15.08 112 +0.04(+0.27%)
Jan 16, 2018 14.92 15.04 14.92 15.04 300 +0.16(+1.08%)
Jan 11, 2018 14.88 14.88 14.88 0 +0.20(+1.36%)
Jan 09, 2018 14.68 14.68 14.68 0 -0.19(-1.28%)
Jan 05, 2018 14.87 14.87 14.87 0 -0.04(-0.24%)
Jan 04, 2018 15.13 15.13 14.80 14.91 1,000 +0.19(+1.30%)
Jan 03, 2018 14.80 14.80 14.71 14.71 436 -0.04(-0.29%)
Jan 02, 2018 14.79 14.80 14.76 14.76 5,655 +0.70(+4.99%)
Dec 19, 2017 14.06 14.06 14.06 0 +0.21(+1.49%)
Nov 30, 2017 13.85 13.85 13.85 0 +0.47(+3.54%)
Nov 22, 2017 13.38 13.38 13.38 80 +0.42(+3.21%)
Nov 20, 2017 12.96 12.96 12.96 0 +0.94(+7.81%)
Nov 13, 2017 12.02 12.02 12.02 0 +0.22(+1.90%)
Nov 07, 2017 11.80 11.80 11.80 0 -0.09(-0.76%)
Nov 06, 2017 11.89 11.89 11.89 11.89 500 -0.32(-2.64%)
Oct 26, 2017 12.21 12.21 12.21 0 -0.09(-0.73%)
Oct 25, 2017 12.30 12.30 12.30 12.30 100 +0.02(+0.14%)
Oct 20, 2017 12.28 12.28 12.28 40 +0.16(+1.32%)
Oct 18, 2017 12.12 12.12 12.12 0 +1.09(+9.88%)
Oct 02, 2017 11.03 11.03 11.03 0 +0.01(+0.12%)
Sep 28, 2017 11.02 11.02 11.02 0 +0.30(+2.84%)
Sep 08, 2017 10.72 10.72 10.72 0 -0.11(-0.97%)
Sep 07, 2017 10.74 10.82 10.74 10.82 630 +0.23(+2.19%)
Sep 06, 2017 10.59 10.59 10.59 10.59 500 -0.08(-0.75%)
Aug 31, 2017 10.67 10.67 10.67 0 +0.16(+1.52%)
Aug 30, 2017 10.51 10.51 10.51 10.51 1,500 +0.17(+1.64%)
Aug 29, 2017 10.32 10.34 10.32 10.34 1,428 +0.15(+1.50%)
Aug 24, 2017 10.19 10.19 10.19 0 -0.27(-2.62%)
Aug 18, 2017 10.46 10.46 10.46 0 +0.03(+0.30%)
Aug 14, 2017 10.43 10.43 10.43 0 -1.45(-12.23%)
Aug 03, 2017 11.88 11.88 11.88 0 -0.07(-0.60%)
Jul 27, 2017 11.96 11.96 11.96 0 -0.04(-0.37%)
Jul 21, 2017 12.00 12.00 12.00 0 +0.00(+0.02%)
Jul 20, 2017 12.02 12.02 12.00 12.00 37,300 -0.12(-0.99%)
Jul 12, 2017 12.12 12.12 12.12 0 +0.49(+4.21%)
Jul 11, 2017 11.63 11.63 11.63 11.63 1,500 -0.12(-1.02%)
Jul 05, 2017 11.75 11.75 11.75 0 -0.22(-1.81%)
Jul 03, 2017 11.97 11.97 11.97 11.97 0 +0.00(+0.00%)
Jun 27, 2017 11.97 11.97 11.97 0 -0.39(-3.13%)
Jun 16, 2017 12.35 12.35 12.35 3 -0.44(-3.42%)
Jun 06, 2017 12.79 12.79 12.79 0 -0.09(-0.68%)
Jun 02, 2017 12.88 12.88 12.88 50 +0.27(+2.13%)
Jun 01, 2017 12.61 12.61 12.61 12.61 118 +0.25(+2.03%)
May 24, 2017 12.36 12.36 12.36 0 +0.28(+2.28%)
May 23, 2017 12.09 12.09 12.09 12.09 315 +1.09(+9.86%)
May 16, 2017 11.00 11.00 11.00 0 +0.00(+0.00%)
May 15, 2017 10.99 11.00 10.99 11.00 1,436 +0.06(+0.56%)
May 05, 2017 10.94 10.94 10.94 0 -0.12(-1.07%)
May 04, 2017 10.87 11.06 10.87 11.06 149,908 -0.09(-0.83%)
May 03, 2017 11.15 11.15 11.12 11.15 102,808 +0.53(+4.97%)
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.