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 (%)
Feb 28, 2011 1.570 1.570 1.520 1.570 22,370 -0.02(-1.26%)
Feb 25, 2011 1.510 1.590 1.510 1.590 4,100 +0.07(+4.61%)
Feb 24, 2011 1.600 1.600 1.520 1.520 7,850 -0.07(-4.40%)
Feb 23, 2011 1.590 1.590 1.590 1.590 73,000 +0.00(+0.00%)
Feb 22, 2011 1.590 1.590 1.590 0 +0.00(+0.00%)
Feb 18, 2011 1.530 1.590 1.530 1.590 11,200 +0.05(+3.25%)
Feb 17, 2011 1.540 1.540 1.540 1.540 2,700 +0.01(+0.65%)
Feb 16, 2011 1.530 1.530 1.530 0 +0.00(+0.00%)
Feb 15, 2011 1.530 1.530 1.530 1.530 400 +0.02(+1.32%)
Feb 14, 2011 1.650 1.650 1.510 1.510 4,850 -0.08(-5.03%)
Feb 11, 2011 1.590 1.590 1.590 1.590 1,500 +0.04(+2.58%)
Feb 10, 2011 1.550 1.550 1.550 0 +0.00(+0.00%)
Feb 09, 2011 1.590 1.590 1.550 1.550 3,000 -0.04(-2.52%)
Feb 08, 2011 1.590 1.590 1.590 0 +0.00(+0.00%)
Feb 07, 2011 1.590 1.590 1.590 1.590 500 +0.06(+3.92%)
Feb 04, 2011 1.590 1.590 1.530 1.530 3,050 -0.06(-3.77%)
Feb 03, 2011 1.620 1.620 1.590 1.590 16,400 -0.03(-1.85%)
Feb 02, 2011 1.650 1.650 1.620 1.620 5,650 -0.01(-0.61%)
Feb 01, 2011 1.630 1.630 1.630 1.630 1,000 +0.00(+0.00%)
Jan 31, 2011 1.630 1.630 1.630 0 +0.00(+0.00%)
Jan 28, 2011 1.630 1.630 1.630 0 +0.00(+0.00%)
Jan 27, 2011 1.650 1.690 1.630 1.630 8,400 +0.01(+0.62%)
Jan 26, 2011 1.620 1.620 1.620 1.620 3,000 -0.03(-1.82%)
Jan 25, 2011 1.650 1.650 1.620 1.650 10,640 +0.00(+0.00%)
Jan 24, 2011 1.640 1.650 1.640 1.650 1,800 +0.03(+1.85%)
Jan 21, 2011 1.620 1.620 1.620 1.620 475 +0.00(+0.00%)
Jan 20, 2011 1.620 1.620 1.620 1.620 4,100 -0.07(-4.14%)
Jan 19, 2011 1.690 1.690 1.690 0 +0.00(+0.00%)
Jan 18, 2011 1.650 1.690 1.620 1.690 8,610 +0.04(+2.42%)
Jan 17, 2011 1.650 1.650 1.650 1.650 1,370 -0.03(-1.79%)
Jan 14, 2011 1.680 1.680 1.680 1.680 6,450 +0.17(+11.26%)
Jan 13, 2011 1.580 1.580 1.510 1.510 1,900 -0.07(-4.43%)
Jan 12, 2011 1.580 1.580 1.580 1.580 41,900 +0.00(+0.00%)
Jan 11, 2011 1.580 1.580 1.500 1.580 9,900 -0.02(-1.25%)
Jan 10, 2011 1.640 1.640 1.570 1.600 6,000 -0.04(-2.44%)
Jan 07, 2011 1.640 1.640 1.640 1.640 6,380 +0.04(+2.50%)
Jan 06, 2011 1.650 1.650 1.600 1.600 4,400 -0.09(-5.33%)
Jan 05, 2011 1.680 1.690 1.680 1.690 10,200 +0.09(+5.62%)
Jan 04, 2011 1.640 1.690 1.600 1.600 10,640 +0.02(+1.27%)
Dec 31, 2010 1.580 1.580 1.580 0 +0.00(+0.00%)
Dec 30, 2010 1.580 1.580 1.580 0 +0.00(+0.00%)
Dec 29, 2010 1.580 1.580 1.580 0 +0.00(+0.00%)
Dec 24, 2010 1.640 1.640 1.580 1.580 855 -0.07(-4.24%)
Dec 23, 2010 1.630 1.650 1.630 1.650 3,070 +0.00(+0.00%)
Dec 22, 2010 1.600 1.650 1.600 1.650 10,100 +0.10(+6.45%)
Dec 21, 2010 1.550 1.550 1.550 1.550 2,830 +0.00(+0.00%)
Dec 20, 2010 1.550 1.550 1.550 0 +0.00(+0.00%)
Dec 17, 2010 1.550 1.550 1.550 0 +0.00(+0.00%)
Dec 16, 2010 1.590 1.640 1.550 1.550 8,500 -0.03(-1.90%)
Dec 15, 2010 1.540 1.590 1.540 1.580 8,000 +0.08(+5.33%)
Dec 14, 2010 1.540 1.540 1.500 1.500 4,200 -0.02(-1.32%)
Dec 13, 2010 1.520 1.520 1.520 1.520 2,000 -0.02(-1.30%)
Dec 10, 2010 1.540 1.540 1.540 1.540 3,500 +0.03(+1.99%)
Dec 09, 2010 1.500 1.540 1.500 1.510 5,100 +0.01(+0.67%)
Dec 08, 2010 1.500 1.500 1.500 1.500 1,500 -0.04(-2.60%)
Dec 07, 2010 1.540 1.540 1.540 1.540 1,080 +0.01(+0.65%)
Dec 06, 2010 1.550 1.550 1.530 1.530 2,000 -0.01(-0.65%)
Dec 03, 2010 1.540 1.540 1.540 1.540 9,200 +0.00(+0.00%)
Dec 02, 2010 1.540 1.540 1.540 1.540 1,700 +0.01(+0.65%)
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.