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, 2007 1.800 1.800 1.800 1.800 17,500 -0.02(-1.10%)
May 30, 2007 1.820 1.820 1.820 1.820 500 -0.10(-5.21%)
May 29, 2007 1.920 1.920 1.920 1.920 0 +0.00(+0.00%)
May 25, 2007 1.920 1.920 1.920 1.920 700 +0.10(+5.49%)
May 24, 2007 1.820 1.820 1.820 1.820 550 -0.14(-7.14%)
May 23, 2007 1.960 1.960 1.960 1.960 0 +0.00(+0.00%)
May 22, 2007 1.900 1.960 1.810 1.960 6,250 +0.00(+0.00%)
May 21, 2007 1.960 1.960 1.960 1.960 0 +0.00(+0.00%)
May 18, 2007 1.960 1.960 1.960 1.960 0 +0.00(+0.00%)
May 17, 2007 1.960 1.960 1.960 1.960 2,500 +0.11(+5.95%)
May 16, 2007 1.850 1.850 1.850 1.850 2,000 -0.03(-1.60%)
May 15, 2007 1.900 1.900 1.850 1.880 7,900 -0.08(-4.08%)
May 14, 2007 1.900 1.970 1.900 1.960 10,950 +0.06(+3.16%)
May 11, 2007 1.850 1.900 1.840 1.900 25,800 -0.02(-1.04%)
May 10, 2007 1.950 1.950 1.850 1.920 11,300 +0.07(+3.78%)
May 09, 2007 1.850 1.850 1.850 1.850 3,000 -0.10(-5.13%)
May 08, 2007 1.870 1.950 1.870 1.950 2,200 +0.09(+4.84%)
May 07, 2007 1.880 1.880 1.860 1.860 2,500 -0.04(-2.11%)
May 04, 2007 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
May 03, 2007 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
May 02, 2007 1.840 1.900 1.840 1.900 15,000 -0.05(-2.56%)
May 01, 2007 1.950 1.950 1.950 1.950 2,700 +0.00(+0.00%)
Apr 30, 2007 1.950 1.950 1.900 1.950 7,050 +0.00(+0.00%)
Apr 27, 2007 1.950 1.950 1.920 1.950 22,600 +0.03(+1.56%)
Apr 26, 2007 1.920 1.920 1.920 1.920 0 +0.00(+0.00%)
Apr 25, 2007 1.920 1.920 1.920 1.920 3,100 +0.02(+1.05%)
Apr 24, 2007 1.940 1.950 1.900 1.900 16,600 -0.02(-1.04%)
Apr 23, 2007 1.920 1.920 1.920 1.920 0 +0.00(+0.00%)
Apr 20, 2007 1.920 1.920 1.910 1.920 8,000 -0.02(-1.03%)
Apr 19, 2007 1.940 1.940 1.940 1.940 1,000 -0.01(-0.51%)
Apr 18, 2007 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Apr 17, 2007 1.920 2.000 1.920 1.950 11,300 +0.02(+1.04%)
Apr 16, 2007 1.990 1.990 1.930 1.930 13,500 -0.01(-0.52%)
Apr 13, 2007 1.950 1.960 1.940 1.940 4,200 -0.01(-0.51%)
Apr 12, 2007 1.950 1.950 1.940 1.950 2,500 -0.03(-1.52%)
Apr 11, 2007 1.990 1.990 1.980 1.980 850 +0.03(+1.54%)
Apr 10, 2007 1.990 1.990 1.950 1.950 2,550 +0.01(+0.52%)
Apr 09, 2007 1.950 1.950 1.940 1.940 2,000 -0.05(-2.51%)
Apr 05, 2007 1.990 1.990 1.990 1.990 0 +0.00(+0.00%)
Apr 04, 2007 1.990 1.990 1.910 1.990 2,300 +0.00(+0.00%)
Apr 03, 2007 1.940 1.990 1.940 1.990 3,200 +0.04(+2.05%)
Apr 02, 2007 1.950 1.950 1.950 1.950 5,000 -0.03(-1.52%)
Mar 30, 2007 1.980 1.980 1.980 1.980 1,000 -0.01(-0.50%)
Mar 29, 2007 2.040 2.040 1.950 1.990 95,500 -0.01(-0.50%)
Mar 28, 2007 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Mar 27, 2007 2.030 2.030 2.000 2.000 7,075 -0.04(-1.96%)
Mar 26, 2007 1.950 2.040 1.950 2.040 1,700 +0.09(+4.62%)
Mar 23, 2007 1.950 1.950 1.950 1.950 13,400 -0.10(-4.88%)
Mar 22, 2007 1.960 2.050 1.960 2.050 20,000 -0.01(-0.49%)
Mar 21, 2007 2.060 2.060 2.060 2.060 0 +0.00(+0.00%)
Mar 20, 2007 2.000 2.060 2.000 2.060 31,100 +0.11(+5.64%)
Mar 19, 2007 2.020 2.050 1.950 1.950 35,500 -0.12(-5.80%)
Mar 16, 2007 2.070 2.070 2.070 2.070 550 +0.00(+0.00%)
Mar 15, 2007 2.060 2.070 2.060 2.070 6,500 +0.02(+0.98%)
Mar 14, 2007 2.000 2.050 1.950 2.050 36,300 +0.04(+1.99%)
Mar 13, 2007 2.000 2.060 2.000 2.010 16,950 -0.05(-2.43%)
Mar 12, 2007 2.060 2.060 2.060 2.060 0 +0.00(+0.00%)
Mar 09, 2007 2.060 2.060 2.060 2.060 0 +0.00(+0.00%)
Mar 08, 2007 2.000 2.060 2.000 2.060 4,000 +0.01(+0.49%)
Mar 07, 2007 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Mar 06, 2007 2.020 2.070 2.020 2.050 7,500 +0.04(+1.99%)
Mar 05, 2007 2.050 2.050 2.010 2.010 2,500 -0.06(-2.90%)
Mar 02, 2007 2.070 2.070 2.070 2.070 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.