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

Savaria Corp (OP: SISXF )

12.43 +0.30 (+2.47%)
Streaming Delayed Price Updated: 9:52 AM EDT, May 3, 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 19, 2024 12.28 101 +0.08(+0.66%)
Apr 16, 2024 12.20 6,200 +0.08(+0.65%)
Apr 11, 2024 12.12 914 -0.26(-2.09%)
Apr 10, 2024 12.38 12.38 12.38 12.38 11,350 +0.00(+0.00%)
Apr 01, 2024 12.38 4,800 -0.15(-1.20%)
Mar 26, 2024 12.53 5,199 +0.03(+0.26%)
Mar 21, 2024 12.50 0 +0.10(+0.77%)
Mar 19, 2024 12.40 3,183 -0.01(-0.06%)
Mar 18, 2024 12.41 12.41 12.41 12.41 2,854 +0.10(+0.82%)
Mar 14, 2024 12.31 2,154 +0.36(+3.00%)
Mar 11, 2024 11.95 2,800 -0.05(-0.40%)
Mar 08, 2024 12.00 12.00 12.00 12.00 7,952 +0.33(+2.81%)
Mar 07, 2024 11.67 11.67 11.67 11.67 18,614 -0.59(-4.82%)
Mar 04, 2024 12.26 1,085 -0.22(-1.76%)
Feb 23, 2024 12.48 2,108 +0.09(+0.69%)
Feb 22, 2024 12.39 12.39 12.39 12.39 500 +0.22(+1.84%)
Feb 09, 2024 12.17 1,399 -0.02(-0.15%)
Feb 02, 2024 12.19 12 +0.04(+0.33%)
Feb 01, 2024 12.15 12.15 12.15 12.15 500 -0.03(-0.25%)
Jan 31, 2024 12.08 12.18 12.08 12.18 1,749 +0.19(+1.58%)
Jan 30, 2024 11.99 12.02 11.99 11.99 700 -0.03(-0.25%)
Jan 29, 2024 12.02 12.02 12.02 12.02 1,489 +0.25(+2.16%)
Jan 25, 2024 11.77 814 +0.20(+1.69%)
Jan 23, 2024 11.57 3,604 +0.48(+4.37%)
Jan 18, 2024 11.09 1,203 -0.17(-1.55%)
Jan 12, 2024 11.26 1,238 -0.20(-1.75%)
Dec 29, 2023 11.46 1,501 +0.22(+2.00%)
Dec 22, 2023 11.24 500 -0.04(-0.40%)
Dec 21, 2023 11.28 11.28 11.28 11.28 500 +0.00(+0.00%)
Dec 20, 2023 11.28 11.28 11.28 11.28 1,400 -0.06(-0.53%)
Dec 19, 2023 11.34 11.34 11.34 11.34 1,000 +0.03(+0.26%)
Dec 18, 2023 11.31 11.31 11.31 11.31 2,400 -0.18(-1.57%)
Dec 14, 2023 11.49 1,200 +0.34(+3.05%)
Dec 13, 2023 10.84 11.15 10.84 11.15 500 +0.40(+3.72%)
Dec 11, 2023 10.75 2,100 -0.10(-0.92%)
Dec 04, 2023 10.85 94 +0.25(+2.39%)
Nov 30, 2023 10.60 233 +0.20(+1.89%)
Nov 21, 2023 10.40 3,600 -0.01(-0.10%)
Nov 17, 2023 10.41 1,100 +0.00(+0.00%)
Nov 16, 2023 10.41 10.41 10.41 10.41 900 +0.20(+1.96%)
Nov 13, 2023 10.21 3,350 +0.22(+2.22%)
Nov 07, 2023 9.988 200 -0.54(-5.17%)
Nov 03, 2023 10.53 9,500 +0.83(+8.58%)
Nov 02, 2023 9.120 9.700 9.120 9.700 11,946 +0.84(+9.54%)
Nov 01, 2023 8.855 8.855 8.855 8.855 11,764 -0.12(-1.28%)
Oct 31, 2023 8.990 8.990 8.950 8.970 7,756 -0.05(-0.55%)
Oct 30, 2023 9.038 9.050 9.020 9.020 2,560 -0.34(-3.63%)
Oct 19, 2023 9.360 3,100 -0.28(-2.90%)
Oct 18, 2023 9.650 9.650 9.640 9.640 500 -0.09(-0.88%)
Oct 13, 2023 9.725 8,200 -0.06(-0.66%)
Oct 12, 2023 9.890 9.890 9.790 9.790 2,203 -0.37(-3.64%)
Oct 10, 2023 10.16 3,103 -0.19(-1.84%)
Oct 09, 2023 10.35 10.35 10.35 10.35 350 +0.24(+2.37%)
Oct 04, 2023 10.11 4,400 -0.39(-3.71%)
Sep 29, 2023 10.50 6,777 -0.24(-2.23%)
Sep 27, 2023 10.74 4,515 +0.41(+3.94%)
Sep 25, 2023 10.33 9,036 -0.18(-1.68%)
Sep 19, 2023 10.51 751 +0.09(+0.86%)
Sep 08, 2023 10.42 917 -1.12(-9.71%)
Aug 25, 2023 11.54 8,430 -0.06(-0.49%)
Aug 24, 2023 11.61 11.61 11.60 11.60 1,200 -0.19(-1.64%)
Aug 23, 2023 11.79 11.79 11.79 11.79 205 -0.11(-0.89%)
Aug 18, 2023 11.90 0 -0.27(-2.26%)
Aug 14, 2023 12.17 0 -0.35(-2.81%)
Aug 02, 2023 12.52 0 -0.03(-0.22%)
Aug 01, 2023 12.55 12.55 12.55 12.55 330 -0.18(-1.40%)
Jul 28, 2023 12.73 1 +0.11(+0.86%)
Jul 27, 2023 12.80 12.80 12.62 12.62 750 -0.70(-5.27%)
Jul 18, 2023 13.32 3 +0.82(+6.57%)
Jul 06, 2023 12.50 0 +0.70(+5.93%)
Jul 03, 2023 11.80 0 -0.98(-7.67%)
Jun 14, 2023 12.78 59 +0.41(+3.31%)
May 03, 2023 12.37 0 -0.22(-1.75%)
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.