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 (%)
Aug 31, 2016 9.550 9.840 9.500 9.650 32,993 +0.15(+1.58%)
Aug 30, 2016 9.450 9.700 9.380 9.500 173,858 +0.07(+0.74%)
Aug 29, 2016 9.600 9.600 9.430 9.430 35,365 -0.17(-1.77%)
Aug 26, 2016 9.600 9.650 9.580 9.600 43,665 +0.00(+0.00%)
Aug 25, 2016 9.540 9.600 9.520 9.600 24,535 +0.13(+1.37%)
Aug 24, 2016 9.560 9.600 9.420 9.470 26,584 -0.12(-1.25%)
Aug 23, 2016 9.580 9.600 9.520 9.590 33,968 -0.01(-0.10%)
Aug 22, 2016 9.660 9.800 9.510 9.600 41,652 +0.10(+1.05%)
Aug 19, 2016 9.550 9.840 9.430 9.500 56,346 +0.00(+0.00%)
Aug 18, 2016 9.210 9.690 9.210 9.500 49,221 +0.27(+2.93%)
Aug 17, 2016 9.040 9.240 8.950 9.230 39,167 +0.22(+2.44%)
Aug 16, 2016 8.990 9.010 8.860 9.010 25,819 +0.08(+0.90%)
Aug 15, 2016 8.850 8.940 8.770 8.930 33,875 +0.17(+1.94%)
Aug 12, 2016 8.970 9.150 8.750 8.760 43,296 -0.19(-2.12%)
Aug 11, 2016 8.760 9.100 8.760 8.950 130,325 +0.35(+4.07%)
Aug 10, 2016 8.610 8.670 8.600 8.600 34,265 -0.07(-0.81%)
Aug 09, 2016 8.660 8.750 8.620 8.670 35,953 +0.00(+0.00%)
Aug 08, 2016 8.850 8.850 8.600 8.670 77,428 +0.11(+1.29%)
Aug 05, 2016 8.500 8.710 8.500 8.560 25,665 +0.01(+0.12%)
Aug 04, 2016 8.330 8.770 8.330 8.550 45,131 +0.14(+1.66%)
Aug 03, 2016 8.500 8.520 8.410 8.410 17,668 -0.10(-1.18%)
Aug 02, 2016 8.580 8.580 8.295 8.510 47,512 -0.09(-1.05%)
Jul 29, 2016 8.600 8.600 8.600 0 -0.17(-1.94%)
Jul 28, 2016 8.500 8.800 8.500 8.770 44,628 +0.22(+2.57%)
Jul 27, 2016 8.710 8.710 8.380 8.550 38,764 -0.16(-1.84%)
Jul 26, 2016 8.800 8.880 8.600 8.710 28,452 -0.07(-0.80%)
Jul 25, 2016 8.830 8.910 8.750 8.780 21,964 -0.07(-0.79%)
Jul 22, 2016 8.940 8.940 8.820 8.850 10,264 -0.05(-0.56%)
Jul 21, 2016 8.900 8.950 8.840 8.900 8,944 +0.00(+0.00%)
Jul 20, 2016 9.000 9.015 8.900 8.900 20,054 -0.10(-1.11%)
Jul 19, 2016 8.950 9.000 8.920 9.000 21,126 +0.00(+0.00%)
Jul 18, 2016 8.990 9.000 8.800 9.000 22,578 +0.00(+0.00%)
Jul 15, 2016 8.960 9.020 8.830 9.000 44,768 +0.09(+1.01%)
Jul 14, 2016 8.950 9.150 8.900 8.910 85,960 +0.00(+0.00%)
Jul 13, 2016 8.850 9.070 8.670 8.910 74,403 +0.08(+0.91%)
Jul 12, 2016 8.800 8.830 8.500 8.830 37,674 +0.08(+0.91%)
Jul 11, 2016 8.680 8.800 8.680 8.750 114,070 +0.19(+2.22%)
Jul 08, 2016 8.580 8.380 8.560 23,718 +0.18(+2.15%)
Jul 07, 2016 8.410 8.500 8.250 8.380 156,813 -0.41(-4.66%)
Jul 05, 2016 8.500 8.820 8.450 8.790 84,651 +0.30(+3.53%)
Jul 04, 2016 8.400 8.500 8.350 8.490 41,116 +0.20(+2.41%)
Jun 30, 2016 8.290 8.290 8.290 0 +0.00(+0.00%)
Jun 29, 2016 8.050 8.300 8.050 8.290 45,782 +0.27(+3.37%)
Jun 28, 2016 8.000 8.140 7.970 8.020 74,940 +0.07(+0.88%)
Jun 27, 2016 8.050 8.070 7.930 7.950 27,010 -0.11(-1.36%)
Jun 24, 2016 7.950 8.120 7.900 8.060 92,730 -0.08(-0.98%)
Jun 23, 2016 8.020 8.210 8.020 8.140 36,740 +0.14(+1.75%)
Jun 22, 2016 8.000 8.030 7.960 8.000 19,980 +0.01(+0.13%)
Jun 21, 2016 7.980 8.030 7.980 7.990 37,931 -0.02(-0.25%)
Jun 20, 2016 8.000 8.080 7.950 8.010 148,886 -0.03(-0.37%)
Jun 17, 2016 8.080 8.080 8.020 8.040 25,556 +0.02(+0.25%)
Jun 16, 2016 8.000 8.070 7.960 8.020 48,330 +0.02(+0.25%)
Jun 15, 2016 7.770 8.000 7.750 8.000 47,288 +0.26(+3.36%)
Jun 14, 2016 7.930 7.990 7.740 7.740 22,991 -0.23(-2.89%)
Jun 13, 2016 7.910 7.970 7.850 7.970 41,428 +0.07(+0.89%)
Jun 10, 2016 7.910 7.950 7.850 7.900 32,975 -0.05(-0.63%)
Jun 09, 2016 7.920 7.990 7.920 7.950 100,414 +0.03(+0.38%)
Jun 08, 2016 7.910 7.960 7.840 7.920 143,105 -0.08(-1.00%)
Jun 07, 2016 8.190 8.190 7.870 8.000 158,817 -0.21(-2.56%)
Jun 06, 2016 8.350 8.350 8.050 8.210 108,895 -0.15(-1.79%)
Jun 03, 2016 8.250 8.440 8.150 8.360 66,671 +0.16(+1.95%)
Jun 02, 2016 8.200 8.370 8.200 8.200 30,965 -0.05(-0.61%)
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.