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 (%)
Mar 31, 2016 6.250 6.270 6.050 6.180 36,019 -0.03(-0.48%)
Mar 30, 2016 6.250 6.250 6.180 6.210 6,165 -0.01(-0.24%)
Mar 29, 2016 6.300 6.300 6.200 6.225 15,468 -0.07(-1.03%)
Mar 28, 2016 6.180 6.300 6.130 6.290 30,144 +0.20(+3.28%)
Mar 24, 2016 6.090 6.090 6.090 0 +0.09(+1.50%)
Mar 23, 2016 5.980 6.010 5.960 6.000 20,596 +0.02(+0.33%)
Mar 22, 2016 5.950 6.000 5.900 5.980 19,531 -0.07(-1.16%)
Mar 21, 2016 6.050 6.050 5.860 6.050 56,259 +0.04(+0.67%)
Mar 18, 2016 6.060 6.100 6.000 6.010 36,767 +0.00(+0.00%)
Mar 17, 2016 6.140 6.150 6.010 6.010 97,960 -0.14(-2.28%)
Mar 16, 2016 6.190 6.200 6.080 6.150 102,905 -0.04(-0.65%)
Mar 15, 2016 6.300 6.300 6.100 6.190 65,110 -0.14(-2.21%)
Mar 14, 2016 6.350 6.370 6.220 6.330 43,678 +0.01(+0.16%)
Mar 11, 2016 6.240 6.400 6.240 6.320 119,311 +0.22(+3.61%)
Mar 10, 2016 6.130 6.165 6.020 6.100 24,144 +0.02(+0.33%)
Mar 09, 2016 6.140 6.160 6.050 6.080 25,963 -0.06(-0.98%)
Mar 08, 2016 6.330 6.330 6.140 6.140 46,114 -0.26(-4.06%)
Mar 07, 2016 6.170 6.400 6.150 6.400 63,677 +0.25(+4.07%)
Mar 04, 2016 5.990 6.180 5.990 6.150 127,709 +0.30(+5.13%)
Mar 03, 2016 5.670 5.850 5.660 5.850 25,715 +0.20(+3.54%)
Mar 02, 2016 5.770 5.770 5.650 5.650 22,940 -0.03(-0.53%)
Mar 01, 2016 5.790 5.800 5.670 5.680 24,799 -0.05(-0.87%)
Feb 29, 2016 5.710 5.750 5.660 5.730 14,075 -0.02(-0.35%)
Feb 26, 2016 5.870 5.870 5.720 5.750 33,711 -0.10(-1.71%)
Feb 25, 2016 5.740 5.900 5.650 5.850 39,514 +0.15(+2.63%)
Feb 24, 2016 5.600 5.730 5.550 5.700 36,582 +0.10(+1.79%)
Feb 23, 2016 5.550 5.650 5.550 5.600 34,170 +0.10(+1.82%)
Feb 22, 2016 5.400 5.640 5.400 5.500 55,890 +0.10(+1.85%)
Feb 19, 2016 5.200 5.490 5.200 5.400 37,739 +0.24(+4.65%)
Feb 18, 2016 5.160 5.300 5.150 5.160 4,147 -0.04(-0.77%)
Feb 17, 2016 5.180 5.210 5.160 5.200 6,937 +0.15(+2.97%)
Feb 16, 2016 5.190 5.200 5.050 5.050 16,311 -0.07(-1.37%)
Feb 12, 2016 5.120 5.120 5.120 0 +0.00(+0.00%)
Feb 11, 2016 5.180 5.200 5.100 5.120 15,870 -0.05(-0.97%)
Feb 10, 2016 5.220 5.290 5.160 5.170 5,844 -0.13(-2.45%)
Feb 09, 2016 5.200 5.300 5.170 5.300 7,600 +0.14(+2.71%)
Feb 08, 2016 5.370 5.400 5.160 5.160 16,735 -0.24(-4.44%)
Feb 05, 2016 5.400 5.400 5.380 5.400 4,180 +0.00(+0.00%)
Feb 04, 2016 5.360 5.400 5.360 5.400 5,350 +0.04(+0.75%)
Feb 03, 2016 5.390 5.400 5.310 5.360 10,542 +0.06(+1.13%)
Feb 02, 2016 5.370 5.400 5.300 5.300 15,869 -0.05(-0.93%)
Feb 01, 2016 5.250 5.350 5.160 5.350 10,297 +0.10(+1.90%)
Jan 29, 2016 5.120 5.250 5.120 5.250 10,566 +0.15(+2.94%)
Jan 28, 2016 5.010 5.100 4.950 5.100 48,582 +0.10(+2.00%)
Jan 27, 2016 5.000 5.000 5.000 5.000 3,520 +0.00(+0.00%)
Jan 26, 2016 5.050 4.900 5.000 25,030 +0.08(+1.63%)
Jan 25, 2016 4.990 5.100 4.910 4.920 25,020 -0.12(-2.38%)
Jan 22, 2016 5.000 5.050 4.970 5.040 28,570 +0.04(+0.80%)
Jan 21, 2016 5.020 5.080 4.970 5.000 97,300 +0.00(+0.00%)
Jan 20, 2016 4.930 5.100 4.930 5.000 140,620 +0.06(+1.21%)
Jan 19, 2016 4.910 5.000 4.820 4.940 8,622 -0.01(-0.20%)
Jan 18, 2016 4.860 4.950 4.370 4.950 62,604 +0.00(+0.00%)
Jan 15, 2016 4.980 4.980 4.850 4.950 20,721 -0.03(-0.60%)
Jan 14, 2016 4.950 5.000 4.850 4.980 13,986 +0.12(+2.47%)
Jan 13, 2016 4.900 5.010 4.850 4.860 21,260 +0.01(+0.21%)
Jan 12, 2016 5.100 5.100 4.760 4.850 44,822 -0.30(-5.83%)
Jan 11, 2016 5.280 5.280 5.050 5.150 24,919 -0.02(-0.39%)
Jan 08, 2016 5.260 5.310 5.170 5.170 16,010 -0.09(-1.71%)
Jan 07, 2016 5.300 5.340 5.260 5.260 29,840 -0.04(-0.75%)
Jan 06, 2016 5.350 5.350 5.300 5.300 2,300 -0.01(-0.19%)
Jan 05, 2016 5.380 5.400 5.300 5.310 22,414 -0.07(-1.30%)
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.