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 (%)
Dec 31, 2018 9.460 9.480 9.440 9.440 300 +0.88(+10.28%)
Dec 28, 2018 8.560 8.560 8.560 140 +0.00(+0.00%)
Dec 27, 2018 8.560 8.560 8.560 10 +0.00(+0.00%)
Dec 26, 2018 8.560 8.560 8.560 8 +0.00(+0.00%)
Dec 24, 2018 8.560 8.560 8.560 8.560 300 -0.69(-7.46%)
Dec 19, 2018 9.250 9.250 9.250 0 +0.20(+2.21%)
Dec 17, 2018 9.050 9.050 9.050 0 -0.53(-5.53%)
Dec 14, 2018 9.580 9.580 9.580 9.580 100 +0.21(+2.24%)
Dec 13, 2018 9.280 9.370 9.280 9.370 200 +0.03(+0.31%)
Dec 12, 2018 9.336 9.391 9.320 9.341 3,331 -0.15(-1.56%)
Dec 11, 2018 9.490 9.490 9.490 9.490 100 -0.06(-0.63%)
Dec 10, 2018 9.550 9.550 9.550 9.550 300 -0.45(-4.50%)
Dec 07, 2018 10.00 10.00 10.00 10.00 100 +0.17(+1.73%)
Dec 06, 2018 9.830 9.830 9.830 9.830 100 -0.29(-2.87%)
Dec 04, 2018 10.35 10.35 10.12 10.12 600 -0.29(-2.79%)
Dec 03, 2018 10.41 10.41 10.41 10.41 200 +0.44(+4.40%)
Nov 30, 2018 9.971 9.971 9.971 300 +0.00(+0.00%)
Nov 29, 2018 10.01 10.03 9.860 9.971 5,800 +0.09(+0.92%)
Nov 28, 2018 9.880 9.880 9.880 9.880 100 -0.48(-4.63%)
Nov 26, 2018 10.36 10.36 10.36 0 +0.32(+3.24%)
Nov 23, 2018 10.05 10.05 10.04 10.04 200 -0.14(-1.42%)
Nov 21, 2018 10.18 10.18 10.18 0 +0.43(+4.41%)
Nov 20, 2018 10.13 10.22 9.621 9.750 5,400 -0.62(-5.98%)
Nov 19, 2018 10.67 10.67 10.37 10.37 775 -0.23(-2.13%)
Nov 16, 2018 10.13 10.60 10.13 10.60 2,600 +0.58(+5.79%)
Nov 15, 2018 10.03 10.28 9.903 10.02 2,100 -2.42(-19.48%)
Nov 14, 2018 12.55 12.55 12.44 12.44 300 -0.35(-2.74%)
Nov 09, 2018 12.79 12.79 12.79 0 -0.09(-0.71%)
Nov 08, 2018 12.79 12.88 12.71 12.88 300 -0.16(-1.22%)
Nov 07, 2018 12.93 13.04 12.93 13.04 800 +0.12(+0.96%)
Nov 05, 2018 12.92 12.92 12.92 0 -0.25(-1.90%)
Nov 01, 2018 13.17 13.17 13.17 0 +0.63(+5.00%)
Oct 30, 2018 12.54 12.54 12.54 0 -0.12(-0.95%)
Oct 26, 2018 12.66 12.66 12.66 0 -0.05(-0.39%)
Oct 25, 2018 12.66 12.84 12.62 12.71 2,500 -0.23(-1.78%)
Oct 24, 2018 13.27 13.27 12.94 12.94 400 -0.39(-2.92%)
Oct 23, 2018 13.24 13.37 13.24 13.33 2,500 -0.13(-0.97%)
Oct 22, 2018 13.55 13.55 13.46 13.46 200 -0.29(-2.11%)
Oct 19, 2018 13.83 13.83 13.75 13.75 200 -0.57(-3.98%)
Oct 18, 2018 14.32 14.32 14.32 14.32 200 -0.02(-0.14%)
Oct 17, 2018 14.35 14.35 14.34 14.34 200 -0.12(-0.83%)
Oct 16, 2018 14.22 14.46 14.22 14.46 500 +0.40(+2.84%)
Oct 15, 2018 14.08 14.08 14.06 14.06 1,100 -0.16(-1.13%)
Oct 12, 2018 14.21 14.22 14.21 14.22 2,000 +0.14(+0.99%)
Oct 10, 2018 14.08 14.08 14.08 0 -0.85(-5.69%)
Oct 09, 2018 14.83 14.93 14.83 14.93 300 +0.11(+0.74%)
Oct 05, 2018 14.82 14.82 14.82 0 +0.06(+0.41%)
Oct 04, 2018 14.86 14.86 14.76 14.76 410 -0.32(-2.12%)
Oct 03, 2018 15.01 15.08 15.01 15.08 400 +0.06(+0.40%)
Oct 02, 2018 15.08 15.08 15.02 15.02 200 -0.30(-1.96%)
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.