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

Savaria Corp (TSX: SIS )

17.81 UNCHANGED
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 (%)
Jul 31, 2007 1.590 1.590 1.590 1.590 700 -0.01(-0.63%)
Jul 30, 2007 1.640 1.640 1.600 1.600 3,500 +0.08(+5.26%)
Jul 27, 2007 1.550 1.550 1.470 1.520 2,500 +0.11(+7.80%)
Jul 26, 2007 1.510 1.510 1.410 1.410 12,200 -0.19(-11.88%)
Jul 25, 2007 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Jul 24, 2007 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Jul 23, 2007 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Jul 20, 2007 1.600 1.600 1.600 1.600 3,000 +0.00(+0.00%)
Jul 19, 2007 1.520 1.600 1.510 1.600 4,100 +0.00(+0.00%)
Jul 18, 2007 1.600 1.600 1.550 1.600 9,100 +0.04(+2.56%)
Jul 17, 2007 1.620 1.620 1.560 1.560 5,000 -0.09(-5.45%)
Jul 16, 2007 1.600 1.670 1.570 1.650 15,498 +0.05(+3.12%)
Jul 13, 2007 1.620 1.620 1.570 1.600 4,000 +0.02(+1.27%)
Jul 12, 2007 1.600 1.600 1.580 1.580 2,000 -0.09(-5.39%)
Jul 11, 2007 1.670 1.670 1.670 1.670 1,000 +0.07(+4.37%)
Jul 10, 2007 1.600 1.600 1.600 1.600 2,600 -0.10(-5.88%)
Jul 09, 2007 1.650 1.700 1.600 1.700 8,000 +0.00(+0.00%)
Jul 06, 2007 1.600 1.710 1.600 1.700 4,000 +0.10(+6.25%)
Jul 05, 2007 1.650 1.650 1.580 1.600 19,855 -0.05(-3.03%)
Jul 03, 2007 1.740 1.740 1.650 1.650 6,500 -0.10(-5.71%)
Jul 02, 2007 1.730 1.750 1.730 1.750 8,350 +0.00(+0.00%)
Jun 29, 2007 1.730 1.750 1.730 1.750 8,350 +0.10(+6.06%)
Jun 28, 2007 1.650 1.650 1.650 1.650 773 +0.00(+0.00%)
Jun 27, 2007 1.620 1.650 1.600 1.650 10,400 +0.00(+0.00%)
Jun 26, 2007 1.650 1.650 1.650 1.650 7,000 -0.05(-2.94%)
Jun 25, 2007 1.620 1.700 1.610 1.700 6,700 -0.06(-3.41%)
Jun 22, 2007 1.620 1.760 1.610 1.760 10,675 +0.11(+6.67%)
Jun 21, 2007 1.670 1.670 1.650 1.650 10,500 +0.00(+0.00%)
Jun 20, 2007 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Jun 19, 2007 1.620 1.650 1.610 1.650 6,500 -0.02(-1.20%)
Jun 18, 2007 1.670 1.670 1.670 1.670 0 +0.00(+0.00%)
Jun 15, 2007 1.630 1.670 1.630 1.670 2,500 +0.00(+0.00%)
Jun 14, 2007 1.670 1.670 1.670 1.670 0 +0.00(+0.00%)
Jun 13, 2007 1.670 1.670 1.670 1.670 0 +0.00(+0.00%)
Jun 12, 2007 1.700 1.700 1.670 1.670 8,700 +0.00(+0.00%)
Jun 11, 2007 1.670 1.670 1.670 1.670 0 +0.00(+0.00%)
Jun 08, 2007 1.750 1.780 1.670 1.670 7,300 -0.03(-1.76%)
Jun 07, 2007 1.700 1.700 1.700 1.700 236,400 +0.00(+0.00%)
Jun 06, 2007 1.750 1.750 1.700 1.700 2,169 -0.05(-2.86%)
Jun 05, 2007 1.610 1.750 1.610 1.750 17,900 +0.00(+0.00%)
Jun 04, 2007 1.770 1.770 1.750 1.750 3,500 -0.01(-0.57%)
Jun 01, 2007 1.790 1.790 1.760 1.760 12,550 -0.04(-2.22%)
May 31, 2007 1.800 1.800 1.800 1.800 17,500 -0.02(-1.10%)
May 30, 2007 1.820 1.820 1.820 1.820 500 -0.10(-5.21%)
May 29, 2007 1.920 1.920 1.920 1.920 0 +0.00(+0.00%)
May 25, 2007 1.920 1.920 1.920 1.920 700 +0.10(+5.49%)
May 24, 2007 1.820 1.820 1.820 1.820 550 -0.14(-7.14%)
May 23, 2007 1.960 1.960 1.960 1.960 0 +0.00(+0.00%)
May 22, 2007 1.900 1.960 1.810 1.960 6,250 +0.00(+0.00%)
May 21, 2007 1.960 1.960 1.960 1.960 0 +0.00(+0.00%)
May 18, 2007 1.960 1.960 1.960 1.960 0 +0.00(+0.00%)
May 17, 2007 1.960 1.960 1.960 1.960 2,500 +0.11(+5.95%)
May 16, 2007 1.850 1.850 1.850 1.850 2,000 -0.03(-1.60%)
May 15, 2007 1.900 1.900 1.850 1.880 7,900 -0.08(-4.08%)
May 14, 2007 1.900 1.970 1.900 1.960 10,950 +0.06(+3.16%)
May 11, 2007 1.850 1.900 1.840 1.900 25,800 -0.02(-1.04%)
May 10, 2007 1.950 1.950 1.850 1.920 11,300 +0.07(+3.78%)
May 09, 2007 1.850 1.850 1.850 1.850 3,000 -0.10(-5.13%)
May 08, 2007 1.870 1.950 1.870 1.950 2,200 +0.09(+4.84%)
May 07, 2007 1.880 1.880 1.860 1.860 2,500 -0.04(-2.11%)
May 04, 2007 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
May 03, 2007 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
May 02, 2007 1.840 1.900 1.840 1.900 15,000 -0.05(-2.56%)
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.