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 29, 2015 5.930 6.000 5.920 6.000 16,180 +0.07(+1.18%)
May 28, 2015 6.000 6.000 5.900 5.930 17,382 -0.07(-1.17%)
May 27, 2015 5.860 6.000 5.850 6.000 172,509 +0.11(+1.87%)
May 26, 2015 5.930 5.950 5.850 5.890 180,580 -0.02(-0.34%)
May 25, 2015 5.780 5.950 5.750 5.910 20,238 +0.21(+3.68%)
May 22, 2015 5.610 6.000 5.610 5.700 41,664 +0.14(+2.52%)
May 21, 2015 5.430 5.560 5.400 5.560 58,450 +0.20(+3.73%)
May 20, 2015 5.340 5.500 5.330 5.360 16,400 +0.02(+0.37%)
May 19, 2015 5.330 5.340 5.310 5.340 141,990 +0.07(+1.33%)
May 15, 2015 5.270 5.270 5.270 0 +0.02(+0.38%)
May 14, 2015 5.290 5.290 5.250 5.250 47,220 +0.00(+0.00%)
May 13, 2015 5.250 5.255 5.250 5.250 25,625 +0.00(+0.00%)
May 12, 2015 5.280 5.320 5.250 5.250 10,000 +0.00(+0.00%)
May 11, 2015 5.300 5.315 5.250 5.250 18,616 +0.02(+0.38%)
May 08, 2015 5.240 5.240 5.220 5.230 2,100 +0.02(+0.38%)
May 07, 2015 5.210 5.210 5.210 5.210 100 -0.09(-1.70%)
May 06, 2015 5.250 5.300 5.200 5.300 57,892 +0.00(+0.00%)
May 05, 2015 5.320 5.320 5.250 5.300 13,569 +0.05(+0.95%)
May 04, 2015 5.300 5.320 5.250 5.250 6,660 +0.00(+0.00%)
May 01, 2015 5.200 5.300 5.200 5.250 60,141 +0.00(+0.00%)
Apr 30, 2015 5.200 5.250 5.150 5.250 11,074 +0.01(+0.19%)
Apr 29, 2015 5.200 5.250 5.200 5.240 11,535 -0.01(-0.19%)
Apr 28, 2015 5.250 5.250 5.240 5.250 1,800 +0.00(+0.00%)
Apr 27, 2015 5.340 5.340 5.250 5.250 5,065 -0.08(-1.50%)
Apr 24, 2015 5.300 5.330 5.250 5.330 50,730 +0.08(+1.52%)
Apr 23, 2015 5.300 5.300 5.200 5.250 5,785 +0.00(+0.00%)
Apr 22, 2015 5.250 5.300 5.210 5.250 75,691 -0.06(-1.13%)
Apr 21, 2015 5.370 5.390 5.200 5.310 46,054 -0.14(-2.57%)
Apr 20, 2015 5.500 5.500 5.420 5.450 22,655 -0.05(-0.91%)
Apr 17, 2015 5.530 5.550 5.500 5.500 5,013 +0.00(+0.00%)
Apr 16, 2015 5.530 5.550 5.500 5.500 208,985 -0.05(-0.90%)
Apr 15, 2015 5.580 5.580 5.510 5.550 3,180 +0.01(+0.18%)
Apr 14, 2015 5.450 5.550 5.450 5.540 28,212 +0.09(+1.65%)
Apr 13, 2015 5.460 5.500 5.400 5.450 11,893 +0.05(+0.93%)
Apr 10, 2015 5.420 5.450 5.400 5.400 9,892 -0.07(-1.28%)
Apr 09, 2015 5.460 5.500 5.350 5.470 44,915 +0.02(+0.37%)
Apr 08, 2015 5.400 5.500 5.400 5.450 20,250 +0.05(+0.93%)
Apr 07, 2015 5.400 5.400 5.370 5.400 12,501 +0.00(+0.00%)
Apr 06, 2015 5.390 5.430 5.350 5.400 10,949 +0.02(+0.37%)
Apr 02, 2015 5.380 5.380 5.380 0 +0.03(+0.56%)
Apr 01, 2015 5.390 5.390 5.350 5.350 5,315 +0.00(+0.00%)
Mar 31, 2015 5.350 5.450 5.150 5.350 62,903 -0.05(-0.93%)
Mar 30, 2015 5.450 5.460 5.350 5.400 103,009 -0.05(-0.92%)
Mar 27, 2015 5.440 5.450 5.350 5.450 32,397 +0.00(+0.00%)
Mar 26, 2015 5.500 5.500 5.330 5.450 32,510 -0.05(-0.91%)
Mar 25, 2015 5.550 5.550 5.470 5.500 67,437 -0.10(-1.79%)
Mar 24, 2015 5.710 5.710 5.500 5.600 114,442 -0.12(-2.10%)
Mar 23, 2015 5.290 5.730 5.250 5.720 136,890 +0.47(+8.95%)
Mar 20, 2015 5.280 5.290 5.150 5.250 163,920 +0.05(+0.96%)
Mar 19, 2015 5.150 5.200 5.120 5.200 72,400 +0.12(+2.36%)
Mar 18, 2015 5.000 5.080 4.900 5.080 47,044 +0.08(+1.60%)
Mar 17, 2015 5.000 5.000 4.950 5.000 37,837 +0.00(+0.00%)
Mar 16, 2015 4.940 5.000 4.900 5.000 59,196 +0.06(+1.21%)
Mar 13, 2015 4.900 4.950 4.890 4.940 28,219 +0.04(+0.82%)
Mar 12, 2015 4.920 4.920 4.900 4.900 23,060 +0.05(+1.03%)
Mar 11, 2015 4.940 5.150 4.850 4.850 60,280 -0.05(-1.02%)
Mar 10, 2015 5.000 5.000 4.900 4.900 11,360 -0.10(-2.00%)
Mar 09, 2015 4.840 5.210 4.800 5.000 73,065 +0.11(+2.25%)
Mar 06, 2015 4.900 4.900 4.890 4.890 13,370 -0.01(-0.20%)
Mar 05, 2015 4.870 4.900 4.820 4.900 51,163 +0.07(+1.45%)
Mar 04, 2015 4.770 4.830 4.750 4.830 4,083 +0.08(+1.68%)
Mar 03, 2015 4.900 4.900 4.700 4.750 18,600 -0.15(-3.06%)
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.