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 (%)
Dec 29, 2006 2.150 2.150 1.990 2.000 4,500 -0.06(-2.91%)
Dec 28, 2006 2.060 2.060 2.060 2.060 0 +0.00(+0.00%)
Dec 27, 2006 2.000 2.060 2.000 2.060 5,600 +0.07(+3.52%)
Dec 26, 2006 1.990 1.990 1.990 1.990 0 +0.00(+0.00%)
Dec 22, 2006 1.990 1.990 1.990 1.990 0 +0.00(+0.00%)
Dec 21, 2006 2.000 2.000 1.990 1.990 3,000 +0.08(+4.19%)
Dec 20, 2006 1.940 1.950 1.900 1.910 10,000 +0.01(+0.53%)
Dec 19, 2006 1.900 1.900 1.900 1.900 200 -0.10(-5.00%)
Dec 18, 2006 2.000 2.000 2.000 2.000 25,500 +0.10(+5.26%)
Dec 15, 2006 1.900 1.900 1.900 1.900 550 -0.04(-2.06%)
Dec 14, 2006 1.880 1.940 1.880 1.940 2,500 +0.06(+3.19%)
Dec 13, 2006 1.900 1.900 1.880 1.880 113,700 -0.03(-1.57%)
Dec 12, 2006 1.910 1.910 1.910 1.910 2,000 +0.01(+0.53%)
Dec 11, 2006 1.980 2.000 1.900 1.900 10,900 +0.00(+0.00%)
Dec 08, 2006 1.910 1.910 1.900 1.900 7,500 -0.05(-2.56%)
Dec 07, 2006 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Dec 06, 2006 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Dec 05, 2006 1.930 2.000 1.850 1.950 27,600 +0.02(+1.04%)
Dec 04, 2006 1.920 1.930 1.920 1.930 5,000 +0.06(+3.21%)
Dec 01, 2006 1.870 1.870 1.870 1.870 3,973 -0.05(-2.60%)
Nov 30, 2006 1.930 1.930 1.870 1.920 3,400 -0.01(-0.52%)
Nov 29, 2006 1.870 1.930 1.870 1.930 2,000 +0.06(+3.21%)
Nov 28, 2006 1.920 1.920 1.870 1.870 5,550 -0.06(-3.11%)
Nov 27, 2006 1.930 1.930 1.930 1.930 250 +0.03(+1.58%)
Nov 24, 2006 1.890 1.910 1.890 1.900 20,850 +0.10(+5.56%)
Nov 22, 2006 1.800 1.800 1.800 1.800 5,000 -0.05(-2.70%)
Nov 21, 2006 1.800 1.850 1.800 1.850 185,400 +0.05(+2.78%)
Nov 20, 2006 1.870 1.870 1.800 1.800 1,500 -0.03(-1.64%)
Nov 17, 2006 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
Nov 16, 2006 1.830 1.830 1.830 1.830 1,000 +0.03(+1.67%)
Nov 15, 2006 1.800 1.870 1.750 1.800 18,000 -0.10(-5.26%)
Nov 14, 2006 1.820 1.900 1.810 1.900 4,800 +0.14(+7.95%)
Nov 13, 2006 1.760 1.760 1.760 1.760 0 +0.00(+0.00%)
Nov 10, 2006 1.770 1.770 1.760 1.760 2,500 -0.05(-2.76%)
Nov 09, 2006 1.800 1.810 1.800 1.810 188,796 -0.01(-0.55%)
Nov 08, 2006 1.850 1.850 1.820 1.820 5,700 -0.03(-1.62%)
Nov 07, 2006 1.860 1.860 1.840 1.850 2,800 -0.01(-0.54%)
Nov 06, 2006 1.820 1.950 1.820 1.860 18,400 +0.04(+2.20%)
Nov 03, 2006 1.800 1.820 1.800 1.820 9,000 +0.02(+1.11%)
Nov 02, 2006 1.800 1.820 1.800 1.800 26,500 +0.00(+0.00%)
Nov 01, 2006 1.800 1.820 1.800 1.800 10,300 +0.00(+0.00%)
Oct 31, 2006 1.650 1.850 1.650 1.800 161,300 +0.15(+9.09%)
Oct 30, 2006 1.660 1.660 1.650 1.650 5,800 +0.00(+0.00%)
Oct 27, 2006 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Oct 26, 2006 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Oct 25, 2006 1.650 1.650 1.650 1.650 2,500 +0.00(+0.00%)
Oct 24, 2006 1.650 1.650 1.650 1.650 500 +0.00(+0.00%)
Oct 23, 2006 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Oct 20, 2006 1.650 1.650 1.650 1.650 2,300 +0.00(+0.00%)
Oct 19, 2006 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Oct 18, 2006 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Oct 17, 2006 1.650 1.650 1.650 1.650 2,200 +0.00(+0.00%)
Oct 16, 2006 1.610 1.660 1.610 1.650 13,700 +0.05(+3.12%)
Oct 13, 2006 1.650 1.650 1.600 1.600 10,700 -0.05(-3.03%)
Oct 12, 2006 1.650 1.650 1.650 1.650 7,500 +0.00(+0.00%)
Oct 11, 2006 1.650 1.650 1.650 1.650 5,000 +0.00(+0.00%)
Oct 10, 2006 1.670 1.670 1.650 1.650 3,120 -0.01(-0.60%)
Oct 09, 2006 1.660 1.660 1.660 1.660 0 +0.00(+0.00%)
Oct 06, 2006 1.660 1.660 1.660 1.660 0 +0.00(+0.00%)
Oct 05, 2006 1.660 1.660 1.660 1.660 0 +0.00(+0.00%)
Oct 04, 2006 1.660 1.660 1.660 1.660 0 +0.00(+0.00%)
Oct 03, 2006 1.660 1.660 1.660 1.660 0 +0.00(+0.00%)
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.