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 (%)
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%)
Sep 03, 2013 2.300 2.340 2.300 2.330 7,500 -0.07(-2.92%)
Aug 30, 2013 2.400 2.400 2.400 0 -0.25(-9.43%)
Aug 29, 2013 2.150 2.650 2.150 2.650 11,500 +0.55(+26.19%)
Aug 28, 2013 2.100 2.100 2.100 2.100 1,000 -0.05(-2.33%)
Aug 27, 2013 2.150 2.150 2.150 2.150 1,500 +0.00(+0.00%)
Aug 23, 2013 2.150 2.150 2.150 2.150 0 -0.03(-1.38%)
Aug 22, 2013 2.180 2.180 2.180 2.180 3,000 +0.00(+0.00%)
Aug 21, 2013 2.180 2.180 2.180 2.180 2,200 +0.02(+0.93%)
Aug 20, 2013 2.160 2.160 2.160 2.160 1,600 +0.01(+0.47%)
Aug 19, 2013 2.150 2.150 2.150 2.150 1,000 -0.05(-2.27%)
Aug 16, 2013 2.150 2.200 2.150 2.200 1,425 +0.12(+5.77%)
Aug 15, 2013 2.150 2.150 2.080 2.080 4,800 +0.01(+0.48%)
Aug 14, 2013 2.150 2.150 2.010 2.070 36,988 -0.16(-7.17%)
Aug 13, 2013 2.230 2.230 2.230 2.230 377 -0.02(-0.89%)
Aug 12, 2013 2.300 2.300 2.100 2.250 7,880 -0.05(-2.17%)
Aug 09, 2013 2.300 2.300 2.300 2.300 3,000 -0.12(-4.96%)
Aug 08, 2013 2.350 2.590 2.350 2.420 18,452 +0.22(+10.00%)
Aug 07, 2013 1.970 2.350 1.970 2.200 215,200 +0.30(+15.79%)
Aug 06, 2013 1.900 1.950 1.900 1.900 7,900 -0.10(-5.00%)
Aug 02, 2013 2.000 2.000 2.000 0 -0.01(-0.50%)
Aug 01, 2013 2.010 2.010 2.010 2.010 13,550 -0.19(-8.64%)
Jul 29, 2013 2.200 2.200 2.200 0 +0.19(+9.45%)
Jul 26, 2013 2.010 2.010 2.010 0 +0.00(+0.00%)
Jul 25, 2013 2.010 2.010 2.010 2.010 1,000 +0.00(+0.00%)
Jul 24, 2013 2.010 2.010 2.010 2.010 100 -0.09(-4.29%)
Jul 23, 2013 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Jul 22, 2013 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Jul 19, 2013 2.100 2.100 2.100 0 +0.00(+0.00%)
Jul 18, 2013 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Jul 17, 2013 2.100 2.100 2.100 2.100 300 +0.00(+0.00%)
Jul 16, 2013 2.100 2.100 2.100 0 +0.00(+0.00%)
Jul 15, 2013 2.100 2.100 2.090 2.100 6,600 +0.00(+0.00%)
Jul 12, 2013 2.100 2.100 2.100 2.100 2,000 +0.00(+0.00%)
Jul 11, 2013 2.100 2.100 2.100 2.100 620 +0.07(+3.45%)
Jul 10, 2013 2.030 2.030 2.030 2.030 100 -0.05(-2.40%)
Jul 09, 2013 2.080 2.080 2.080 0 +0.00(+0.00%)
Jul 08, 2013 2.080 2.080 2.080 2.080 3,400 +0.08(+4.00%)
Jul 05, 2013 2.000 2.000 2.000 2.000 1,000 +0.00(+0.00%)
Jul 04, 2013 2.000 2.000 2.000 2.000 500 +0.02(+1.01%)
Jul 03, 2013 1.980 1.980 1.980 1.980 2,200 +0.08(+4.21%)
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.