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 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%)
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.