Savaria Corp (TSX: SIS )

17.84 -0.15 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 4.350 4.350 4.350 0 +0.00(+0.00%)
Dec 30, 2014 4.300 4.380 4.300 4.350 26,335 +0.10(+2.35%)
Dec 29, 2014 4.440 4.500 4.250 4.250 60,218 +0.05(+1.19%)
Dec 24, 2014 4.200 4.200 4.200 0 +0.02(+0.48%)
Dec 23, 2014 4.190 4.200 4.180 4.180 19,664 -0.02(-0.48%)
Dec 22, 2014 4.150 4.200 4.150 4.200 11,207 +0.05(+1.20%)
Dec 19, 2014 4.100 4.150 4.100 4.150 6,343 +0.13(+3.23%)
Dec 18, 2014 4.000 4.020 3.960 4.020 9,950 +0.04(+1.01%)
Dec 17, 2014 3.960 3.990 3.960 3.980 3,799 +0.01(+0.25%)
Dec 16, 2014 3.990 4.030 3.970 3.970 6,400 +0.06(+1.53%)
Dec 15, 2014 3.910 3.910 3.910 3.910 2,200 +0.06(+1.56%)
Dec 12, 2014 3.960 3.960 3.850 3.850 3,595 -0.09(-2.28%)
Dec 11, 2014 3.940 3.940 3.850 3.940 2,595 +0.04(+1.03%)
Dec 10, 2014 4.080 4.080 3.900 3.900 15,175 -0.18(-4.41%)
Dec 09, 2014 4.000 4.080 4.000 4.080 7,002 +0.03(+0.74%)
Dec 08, 2014 4.050 4.050 4.000 4.050 12,348 -0.05(-1.22%)
Dec 05, 2014 4.180 4.180 4.050 4.100 18,559 -0.10(-2.38%)
Dec 04, 2014 4.250 4.250 4.170 4.200 10,070 -0.09(-2.10%)
Dec 03, 2014 4.250 4.290 4.250 4.290 96,370 -0.01(-0.23%)
Dec 02, 2014 4.440 4.450 4.300 4.300 6,960 -0.05(-1.15%)
Dec 01, 2014 4.370 4.490 4.210 4.350 22,749 +0.03(+0.69%)
Nov 28, 2014 4.330 4.330 4.240 4.320 4,175 +0.02(+0.47%)
Nov 27, 2014 4.100 4.450 4.100 4.300 41,650 +0.20(+4.88%)
Nov 26, 2014 4.100 4.100 4.030 4.100 35,376 -0.05(-1.20%)
Nov 25, 2014 4.080 4.150 4.070 4.150 11,564 +0.00(+0.00%)
Nov 24, 2014 4.000 4.150 3.970 4.150 41,960 +0.18(+4.53%)
Nov 21, 2014 3.970 4.000 3.940 3.970 29,598 +0.07(+1.79%)
Nov 20, 2014 3.900 3.900 3.850 3.900 15,377 +0.00(+0.00%)
Nov 19, 2014 3.840 3.900 3.830 3.900 117,600 +0.10(+2.63%)
Nov 18, 2014 3.800 3.800 3.800 3.800 500 +0.00(+0.00%)
Nov 17, 2014 3.800 3.800 3.750 3.800 7,800 -0.05(-1.30%)
Nov 14, 2014 3.880 3.880 3.780 3.850 20,568 +0.05(+1.32%)
Nov 13, 2014 3.700 3.810 3.700 3.800 38,250 +0.15(+4.11%)
Nov 12, 2014 3.550 3.650 3.550 3.650 108,400 -0.02(-0.54%)
Nov 10, 2014 3.670 3.670 3.670 0 -0.02(-0.54%)
Nov 07, 2014 3.690 3.690 3.690 3.690 700 +0.01(+0.27%)
Nov 05, 2014 3.680 3.680 3.680 0 +0.11(+3.08%)
Nov 04, 2014 3.600 3.710 3.570 3.570 5,302 -0.11(-2.99%)
Nov 03, 2014 3.740 3.740 3.680 3.680 6,678 +0.03(+0.82%)
Oct 31, 2014 3.650 3.650 3.650 3.650 4,652 +0.05(+1.39%)
Oct 30, 2014 3.600 3.620 3.550 3.600 393,900 +0.05(+1.41%)
Oct 29, 2014 3.560 3.560 3.550 3.550 200 -0.01(-0.28%)
Oct 28, 2014 3.550 3.560 3.550 3.560 1,100 +0.01(+0.28%)
Oct 27, 2014 3.600 3.600 3.550 3.550 6,650 -0.05(-1.39%)
Oct 24, 2014 3.600 3.600 3.580 3.600 7,700 +0.00(+0.00%)
Oct 23, 2014 3.600 3.600 3.600 3.600 1,900 +0.00(+0.00%)
Oct 21, 2014 3.600 3.600 3.600 0 +0.20(+5.88%)
Oct 20, 2014 3.450 3.600 3.400 3.400 12,695 -0.05(-1.45%)
Oct 17, 2014 3.450 3.350 3.450 1,894 +0.10(+2.99%)
Oct 16, 2014 3.400 3.400 3.350 3.350 3,280 -0.05(-1.47%)
Oct 15, 2014 3.400 3.400 3.400 3.400 3,090 -0.05(-1.45%)
Oct 10, 2014 3.450 3.450 3.450 0 -0.09(-2.54%)
Oct 09, 2014 3.540 3.540 3.540 3.540 100 +0.04(+1.14%)
Oct 08, 2014 3.650 3.650 3.380 3.500 17,176 -0.14(-3.85%)
Oct 07, 2014 3.450 3.650 3.350 3.640 12,598 +0.14(+4.00%)
Oct 06, 2014 3.540 3.540 3.450 3.500 8,800 +0.02(+0.57%)
Oct 03, 2014 3.470 3.480 3.470 3.480 2,740 +0.02(+0.58%)
Oct 02, 2014 3.520 3.520 2.820 3.460 162,950 -0.14(-3.89%)
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.