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

Savaria Corp (TSX: SIS )

17.73 -0.03 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2016 8.650 8.650 8.270 8.480 94,712 -0.05(-0.59%)
May 30, 2016 8.290 9.000 8.290 8.530 75,967 +0.24(+2.90%)
May 27, 2016 8.400 8.400 8.160 8.290 138,701 -0.12(-1.43%)
May 26, 2016 8.250 8.410 8.250 8.410 110,684 +0.19(+2.31%)
May 25, 2016 8.270 8.330 8.220 8.220 43,368 +0.01(+0.12%)
May 24, 2016 8.250 8.300 8.150 8.210 51,175 +0.04(+0.49%)
May 20, 2016 8.170 8.170 8.170 0 +0.00(+0.00%)
May 19, 2016 8.240 8.240 8.150 8.170 50,520 -0.05(-0.61%)
May 18, 2016 8.250 8.270 8.200 8.220 48,217 -0.03(-0.36%)
May 17, 2016 8.300 8.300 8.200 8.250 39,481 +0.00(+0.00%)
May 16, 2016 8.250 8.280 8.210 8.250 189,147 +0.02(+0.24%)
May 13, 2016 8.230 8.230 8.140 8.230 57,343 +0.00(+0.00%)
May 12, 2016 8.150 8.290 8.110 8.230 97,398 +0.12(+1.48%)
May 11, 2016 7.990 8.150 7.850 8.110 149,243 +0.11(+1.37%)
May 10, 2016 8.230 8.280 7.950 8.000 134,612 -0.15(-1.84%)
May 09, 2016 8.190 8.320 8.100 8.150 153,603 +0.16(+2.00%)
May 06, 2016 7.680 8.080 7.650 7.990 92,424 +0.47(+6.25%)
May 05, 2016 7.400 7.580 7.370 7.520 50,574 +0.15(+2.04%)
May 04, 2016 7.300 7.370 7.240 7.370 28,070 +0.17(+2.36%)
May 03, 2016 7.110 7.240 6.900 7.200 38,797 +0.05(+0.70%)
May 02, 2016 7.200 7.230 7.020 7.150 33,859 +0.01(+0.14%)
Apr 29, 2016 7.140 7.140 7.020 7.140 24,240 +0.10(+1.42%)
Apr 28, 2016 7.090 7.100 7.040 7.040 7,595 +0.00(+0.00%)
Apr 27, 2016 7.140 7.140 6.990 7.040 19,346 -0.09(-1.26%)
Apr 26, 2016 7.130 7.140 7.000 7.130 24,824 +0.03(+0.42%)
Apr 25, 2016 7.250 7.300 7.100 7.100 28,861 -0.15(-2.07%)
Apr 22, 2016 7.100 7.300 7.100 7.250 33,738 +0.15(+2.11%)
Apr 21, 2016 7.150 7.250 7.100 7.100 16,253 +0.02(+0.28%)
Apr 20, 2016 7.240 7.240 7.080 7.080 49,669 -0.10(-1.39%)
Apr 19, 2016 6.980 7.380 6.980 7.180 38,908 +0.20(+2.87%)
Apr 18, 2016 6.850 7.000 6.850 6.980 22,170 +0.08(+1.16%)
Apr 15, 2016 6.950 6.950 6.880 6.900 80,386 -0.04(-0.58%)
Apr 14, 2016 6.860 6.950 6.850 6.940 37,174 +0.14(+2.06%)
Apr 13, 2016 6.800 7.000 6.740 6.800 153,721 +0.02(+0.29%)
Apr 12, 2016 6.860 6.860 6.620 6.780 56,651 -0.02(-0.29%)
Apr 11, 2016 6.880 6.880 6.730 6.800 30,296 +0.01(+0.15%)
Apr 08, 2016 6.650 6.890 6.640 6.790 51,771 +0.11(+1.65%)
Apr 07, 2016 6.740 6.750 6.550 6.680 39,290 +0.12(+1.83%)
Apr 06, 2016 6.130 6.600 6.130 6.560 93,853 +0.50(+8.25%)
Apr 05, 2016 6.000 6.150 5.900 6.060 36,839 +0.03(+0.50%)
Apr 04, 2016 6.100 6.150 6.030 6.030 41,753 -0.06(-1.07%)
Apr 01, 2016 6.110 6.180 6.050 6.095 18,016 -0.08(-1.38%)
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%)
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.