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 (%)
Nov 29, 2013 3.000 3.030 3.000 3.000 67,381 -0.03(-0.99%)
Nov 28, 2013 2.890 3.030 2.890 3.030 143,200 +0.13(+4.48%)
Nov 26, 2013 2.900 2.900 2.900 0 +0.10(+3.57%)
Nov 25, 2013 2.850 2.850 2.780 2.800 14,700 -0.05(-1.75%)
Nov 22, 2013 2.800 2.850 2.740 2.850 7,240 +0.00(+0.00%)
Nov 21, 2013 2.850 2.850 2.850 2.850 500 -0.11(-3.72%)
Nov 20, 2013 2.960 2.960 2.960 2.960 800 +0.00(+0.00%)
Nov 19, 2013 2.960 2.960 2.960 2.960 952 -0.02(-0.67%)
Nov 18, 2013 2.980 2.980 2.980 2.980 2,600 -0.01(-0.33%)
Nov 15, 2013 2.970 2.990 2.970 2.990 4,417 +0.05(+1.70%)
Nov 14, 2013 2.850 2.990 2.850 2.940 12,800 +0.04(+1.38%)
Nov 12, 2013 2.940 2.950 2.800 2.900 5,200 +0.00(+0.00%)
Nov 11, 2013 2.860 2.900 2.800 2.900 9,232 +0.00(+0.00%)
Nov 08, 2013 2.900 2.900 2.900 2.900 1,000 +0.05(+1.75%)
Nov 07, 2013 2.880 2.880 2.850 2.850 1,500 -0.10(-3.39%)
Nov 06, 2013 2.970 2.970 2.950 2.950 1,200 -0.02(-0.67%)
Nov 05, 2013 2.920 2.970 2.920 2.970 13,300 +0.05(+1.71%)
Nov 04, 2013 2.920 2.920 2.920 2.920 800 +0.02(+0.69%)
Nov 01, 2013 2.850 2.900 2.850 2.900 9,700 +0.09(+3.20%)
Oct 31, 2013 2.900 2.900 2.810 2.810 4,000 -0.09(-3.10%)
Oct 29, 2013 2.900 2.900 2.900 0 -0.15(-4.92%)
Oct 28, 2013 3.040 3.050 3.000 3.050 5,030 +0.10(+3.39%)
Oct 25, 2013 2.900 3.000 2.900 2.950 8,250 +0.15(+5.36%)
Oct 23, 2013 2.800 2.800 2.800 2.800 0 +0.05(+1.82%)
Oct 21, 2013 2.750 2.750 2.750 0 +0.01(+0.36%)
Oct 18, 2013 2.700 2.740 2.700 2.740 6,400 +0.01(+0.37%)
Oct 17, 2013 2.720 2.750 2.710 2.730 4,600 +0.03(+1.11%)
Oct 16, 2013 2.630 2.700 2.620 2.700 7,000 +0.00(+0.00%)
Oct 15, 2013 2.900 2.900 2.650 2.700 18,350 -0.23(-7.85%)
Oct 11, 2013 2.930 2.930 2.930 0 +0.23(+8.52%)
Oct 10, 2013 2.750 2.760 2.700 2.700 13,817 +0.02(+0.75%)
Oct 09, 2013 2.700 2.750 2.680 2.680 9,980 +0.08(+3.08%)
Oct 08, 2013 2.600 2.600 2.600 2.600 400 +0.03(+1.17%)
Oct 02, 2013 2.570 2.570 2.570 0 +0.07(+2.80%)
Oct 01, 2013 2.320 2.500 2.320 2.500 9,200 +0.18(+7.76%)
Sep 30, 2013 2.320 2.320 2.320 2.320 423 -0.12(-4.92%)
Sep 27, 2013 2.440 2.440 2.440 2.440 100 -0.04(-1.61%)
Sep 26, 2013 2.300 2.480 2.300 2.480 2,000 +0.22(+9.73%)
Sep 25, 2013 2.260 2.260 2.260 2.260 400 +0.01(+0.44%)
Sep 23, 2013 2.250 2.250 2.250 0 -0.10(-4.26%)
Sep 18, 2013 2.350 2.350 2.350 0 +0.06(+2.62%)
Sep 17, 2013 2.290 2.290 2.290 2.290 200 +0.06(+2.69%)
Sep 16, 2013 2.300 2.300 2.230 2.230 3,800 -0.12(-5.11%)
Sep 13, 2013 2.350 2.350 2.350 2.350 1,730 +0.05(+2.17%)
Sep 12, 2013 2.300 2.350 2.300 2.300 5,500 -0.05(-2.13%)
Sep 11, 2013 2.350 2.350 2.350 2.350 7,300 +0.00(+0.00%)
Sep 10, 2013 2.350 2.350 2.260 2.350 114,415 +0.00(+0.00%)
Sep 09, 2013 2.400 2.410 2.350 2.350 16,000 -0.07(-2.89%)
Sep 05, 2013 2.420 2.420 2.420 0 +0.02(+0.83%)
Sep 04, 2013 2.340 2.400 2.340 2.400 5,500 +0.07(+3.00%)
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.