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, 2015 5.480 5.480 5.280 5.280 12,776 -0.12(-2.22%)
Aug 28, 2015 5.390 5.450 5.380 5.400 4,925 +0.02(+0.37%)
Aug 27, 2015 5.300 5.470 5.300 5.380 30,125 +0.14(+2.67%)
Aug 26, 2015 5.130 5.300 5.130 5.240 20,213 +0.18(+3.56%)
Aug 25, 2015 5.140 5.440 5.040 5.060 15,246 +0.06(+1.20%)
Aug 24, 2015 4.780 5.290 4.710 5.000 88,473 +0.10(+2.04%)
Aug 21, 2015 4.850 4.990 4.790 4.900 31,220 -0.10(-2.00%)
Aug 20, 2015 5.000 5.070 5.000 5.000 23,600 -0.05(-0.99%)
Aug 19, 2015 5.150 5.200 4.990 5.050 26,735 -0.10(-1.94%)
Aug 18, 2015 5.340 5.340 5.120 5.150 28,075 -0.25(-4.63%)
Aug 17, 2015 5.320 5.470 5.320 5.400 12,002 -0.04(-0.74%)
Aug 14, 2015 5.550 5.550 5.300 5.440 11,860 -0.10(-1.81%)
Aug 13, 2015 5.470 5.550 5.280 5.540 12,579 +0.08(+1.47%)
Aug 12, 2015 5.570 5.570 4.750 5.460 123,100 -0.15(-2.67%)
Aug 11, 2015 5.750 5.800 5.610 5.610 20,413 -0.24(-4.10%)
Aug 10, 2015 5.870 5.880 5.780 5.850 18,105 -0.07(-1.18%)
Aug 07, 2015 5.890 5.920 5.750 5.920 30,170 +0.26(+4.59%)
Aug 06, 2015 5.910 5.920 5.620 5.660 32,890 -0.25(-4.23%)
Aug 05, 2015 6.050 6.050 5.900 5.910 18,504 -0.14(-2.31%)
Aug 04, 2015 6.110 6.120 5.990 6.050 21,555 +0.00(+0.00%)
Jul 31, 2015 6.050 6.050 6.050 0 -0.03(-0.49%)
Jul 30, 2015 6.050 6.080 5.980 6.080 6,640 -0.02(-0.33%)
Jul 29, 2015 6.060 6.100 6.040 6.100 7,200 +0.08(+1.33%)
Jul 28, 2015 6.020 6.030 6.000 6.020 6,616 +0.06(+1.01%)
Jul 27, 2015 6.060 6.060 5.960 5.960 16,704 -0.09(-1.49%)
Jul 24, 2015 6.100 6.100 6.050 6.050 11,100 +0.00(+0.00%)
Jul 23, 2015 6.050 6.100 6.050 6.050 6,383 -0.02(-0.33%)
Jul 22, 2015 6.050 6.070 6.000 6.070 5,625 +0.10(+1.68%)
Jul 21, 2015 6.030 6.050 5.970 5.970 18,250 -0.18(-2.93%)
Jul 20, 2015 6.150 6.150 6.100 6.150 10,125 -0.02(-0.32%)
Jul 17, 2015 6.150 6.200 6.100 6.170 10,876 -0.04(-0.64%)
Jul 16, 2015 6.250 6.250 6.150 6.210 17,974 +0.01(+0.16%)
Jul 15, 2015 6.190 6.250 6.180 6.200 46,675 +0.05(+0.81%)
Jul 14, 2015 6.050 6.150 6.010 6.150 4,075 +0.10(+1.65%)
Jul 13, 2015 5.900 6.050 5.850 6.050 14,582 +0.22(+3.77%)
Jul 10, 2015 5.900 5.900 5.810 5.830 22,460 -0.04(-0.68%)
Jul 09, 2015 5.990 5.990 5.850 5.870 9,521 -0.13(-2.17%)
Jul 08, 2015 6.150 6.150 5.870 6.000 30,398 -0.10(-1.64%)
Jul 07, 2015 6.140 6.150 6.080 6.100 6,300 +0.00(+0.00%)
Jul 06, 2015 6.150 6.160 6.050 6.100 10,050 -0.05(-0.81%)
Jul 03, 2015 6.160 6.200 6.120 6.150 79,465 -0.05(-0.81%)
Jul 02, 2015 6.030 6.200 5.850 6.200 190,446 +0.16(+2.65%)
Jun 30, 2015 6.040 6.040 6.040 0 +0.04(+0.67%)
Jun 29, 2015 6.000 6.000 5.860 6.000 35,559 -0.05(-0.83%)
Jun 26, 2015 6.150 6.150 6.020 6.050 8,600 -0.05(-0.82%)
Jun 25, 2015 6.190 6.200 6.100 6.100 30,134 -0.09(-1.45%)
Jun 24, 2015 6.230 6.250 6.180 6.190 59,136 +0.00(+0.00%)
Jun 23, 2015 6.050 6.300 6.050 6.190 89,966 +0.16(+2.65%)
Jun 22, 2015 5.920 6.050 5.920 6.030 53,380 +0.11(+1.86%)
Jun 19, 2015 5.850 5.940 5.820 5.920 104,030 +0.07(+1.20%)
Jun 18, 2015 5.710 5.880 5.580 5.850 165,363 +0.20(+3.54%)
Jun 17, 2015 5.620 5.650 5.550 5.650 15,417 +0.09(+1.62%)
Jun 16, 2015 5.670 5.670 5.550 5.560 31,462 -0.11(-1.94%)
Jun 15, 2015 5.710 5.710 5.650 5.670 8,775 -0.13(-2.24%)
Jun 12, 2015 5.810 5.810 5.780 5.800 14,769 -0.05(-0.85%)
Jun 11, 2015 5.920 5.920 5.800 5.850 13,940 -0.07(-1.18%)
Jun 10, 2015 5.920 5.920 5.920 5.920 500 +0.00(+0.00%)
Jun 09, 2015 5.930 5.930 5.810 5.920 8,243 -0.01(-0.17%)
Jun 08, 2015 5.890 5.990 5.830 5.930 6,724 +0.10(+1.72%)
Jun 05, 2015 5.830 5.890 5.790 5.830 3,730 -0.02(-0.34%)
Jun 04, 2015 5.930 5.930 5.850 5.850 6,810 -0.11(-1.85%)
Jun 03, 2015 5.970 6.000 5.950 5.960 8,521 -0.04(-0.67%)
Jun 02, 2015 5.990 6.000 5.920 6.000 14,420 +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.