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

Savaria Corp (TSX: SIS )

17.81 +0.15 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2015 5.510 5.510 5.510 0 +0.09(+1.66%)
Dec 30, 2015 5.400 5.420 5.300 5.420 16,467 +0.04(+0.74%)
Dec 29, 2015 5.320 5.380 5.300 5.380 28,511 +0.00(+0.00%)
Dec 24, 2015 5.380 5.380 5.380 0 +0.02(+0.37%)
Dec 23, 2015 5.400 5.400 5.300 5.360 20,440 -0.02(-0.37%)
Dec 22, 2015 5.405 5.405 5.310 5.380 16,764 -0.01(-0.19%)
Dec 21, 2015 5.300 5.450 5.240 5.390 15,409 +0.10(+1.89%)
Dec 18, 2015 5.160 5.300 5.150 5.290 33,540 +0.19(+3.73%)
Dec 17, 2015 5.100 5.150 5.040 5.100 109,383 +0.05(+0.99%)
Dec 16, 2015 5.080 5.090 5.050 5.050 4,419 -0.00(-0.10%)
Dec 15, 2015 5.010 5.080 5.000 5.055 16,644 +0.05(+1.10%)
Dec 14, 2015 5.080 5.100 5.000 5.000 27,047 +0.00(+0.00%)
Dec 11, 2015 5.010 5.100 5.000 5.000 33,990 -0.07(-1.38%)
Dec 10, 2015 5.200 5.200 5.020 5.070 28,104 -0.08(-1.55%)
Dec 09, 2015 5.280 5.280 5.100 5.150 59,130 -0.19(-3.56%)
Dec 08, 2015 5.340 5.340 5.250 5.340 1,650 +0.08(+1.52%)
Dec 07, 2015 5.470 5.470 5.260 5.260 18,115 -0.13(-2.41%)
Dec 04, 2015 5.360 5.390 5.310 5.390 6,650 +0.00(+0.00%)
Dec 03, 2015 5.470 5.480 5.260 5.390 24,140 -0.04(-0.74%)
Dec 02, 2015 5.430 5.500 5.400 5.430 151,575 +0.12(+2.26%)
Dec 01, 2015 5.350 5.420 5.300 5.310 33,606 -0.04(-0.75%)
Nov 30, 2015 5.400 5.400 5.300 5.350 8,736 +0.00(+0.00%)
Nov 27, 2015 5.350 5.360 5.280 5.350 23,029 -0.05(-0.93%)
Nov 26, 2015 5.400 5.400 5.350 5.400 7,378 +0.00(+0.00%)
Nov 25, 2015 5.370 5.400 5.360 5.400 3,360 +0.03(+0.56%)
Nov 24, 2015 5.400 5.400 5.300 5.370 16,404 +0.06(+1.13%)
Nov 23, 2015 5.210 5.310 11,180 +0.11(+2.12%)
Nov 20, 2015 5.110 5.300 5.110 5.200 33,555 +0.05(+0.97%)
Nov 19, 2015 5.300 5.330 5.150 5.150 22,123 -0.16(-3.01%)
Nov 18, 2015 5.390 5.400 5.310 5.310 21,622 -0.01(-0.19%)
Nov 17, 2015 5.480 5.480 5.300 5.320 18,982 -0.18(-3.27%)
Nov 16, 2015 5.540 5.540 5.450 5.500 69,661 +0.00(+0.00%)
Nov 13, 2015 5.500 5.550 5.500 5.500 20,767 -0.08(-1.43%)
Nov 12, 2015 5.550 5.600 5.500 5.580 21,826 -0.01(-0.18%)
Nov 11, 2015 5.600 5.550 5.590 19,584 +0.00(+0.00%)
Nov 10, 2015 5.600 5.600 5.540 5.590 30,021 +0.05(+0.90%)
Nov 09, 2015 5.450 5.600 5.350 5.540 26,739 +0.04(+0.73%)
Nov 06, 2015 5.580 5.580 5.450 5.500 29,820 +0.15(+2.80%)
Nov 05, 2015 5.500 5.500 5.310 5.350 40,863 -0.15(-2.73%)
Nov 04, 2015 5.400 5.500 5.300 5.500 19,068 +0.10(+1.85%)
Nov 03, 2015 5.400 5.390 5.400 7,450 +0.00(+0.00%)
Nov 02, 2015 5.390 5.500 5.310 5.400 44,512 +0.06(+1.12%)
Oct 30, 2015 5.140 5.340 5.100 5.340 57,145 +0.26(+5.12%)
Oct 29, 2015 5.190 5.190 5.050 5.080 11,005 -0.06(-1.17%)
Oct 28, 2015 5.200 5.200 5.110 5.140 21,573 -0.01(-0.19%)
Oct 27, 2015 5.140 5.150 5.120 5.150 5,300 +0.00(+0.00%)
Oct 26, 2015 5.150 5.150 5.150 5.150 3,730 +0.03(+0.59%)
Oct 23, 2015 5.200 5.280 5.090 5.120 17,790 -0.08(-1.54%)
Oct 22, 2015 5.020 5.300 5.020 5.200 19,186 +0.15(+2.97%)
Oct 21, 2015 5.030 5.050 5.010 5.050 7,050 +0.02(+0.40%)
Oct 20, 2015 5.100 5.150 5.030 5.030 11,900 -0.04(-0.79%)
Oct 19, 2015 5.170 5.200 5.070 5.070 5,745 -0.08(-1.55%)
Oct 16, 2015 5.280 5.280 5.100 5.150 10,600 -0.05(-0.96%)
Oct 15, 2015 5.280 5.300 5.200 5.200 10,703 -0.10(-1.89%)
Oct 14, 2015 5.390 5.390 5.290 5.300 6,900 +0.00(+0.00%)
Oct 13, 2015 5.260 5.300 5.250 5.300 2,225 +0.05(+0.95%)
Oct 09, 2015 5.250 5.250 5.250 0 -0.08(-1.50%)
Oct 08, 2015 5.400 5.400 5.330 5.330 2,200 -0.17(-3.09%)
Oct 07, 2015 5.500 5.500 5.400 5.500 20,400 +0.02(+0.36%)
Oct 06, 2015 5.450 5.480 5.450 5.480 670 +0.01(+0.18%)
Oct 05, 2015 5.500 5.500 5.460 5.470 40,900 -0.03(-0.55%)
Oct 02, 2015 5.340 5.500 5.300 5.500 47,635 +0.20(+3.77%)
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.