Savaria Corp (TSX: SIS )

22.30 -0.07 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 1.200 1.400 1.200 1.400 16,000 +0.24(+20.69%)
May 30, 2012 1.160 1.160 1.160 1.160 0 +0.00(+0.00%)
May 29, 2012 1.160 1.160 1.160 0 +0.00(+0.00%)
May 28, 2012 1.160 1.160 1.160 0 +0.00(+0.00%)
May 25, 2012 1.160 1.160 1.160 0 +0.00(+0.00%)
May 24, 2012 1.160 1.160 1.160 0 +0.00(+0.00%)
May 23, 2012 1.220 1.220 1.160 1.160 7,200 +0.01(+0.87%)
May 22, 2012 1.150 1.150 1.150 0 +0.00(+0.00%)
May 18, 2012 1.150 1.150 1.150 0 +0.00(+0.00%)
May 17, 2012 1.170 1.170 1.150 1.150 4,500 -0.01(-0.86%)
May 16, 2012 1.250 1.260 1.160 1.160 11,800 +0.06(+5.45%)
May 15, 2012 1.400 1.400 1.100 1.100 20,700 -0.30(-21.43%)
May 14, 2012 1.400 1.400 1.400 1.400 1,000 +0.00(+0.00%)
May 11, 2012 1.400 1.400 1.400 1.400 1,000 +0.00(+0.00%)
May 10, 2012 1.400 1.400 1.400 1.400 100 +0.00(+0.00%)
May 09, 2012 1.400 1.400 1.400 1.400 3,000 +0.00(+0.00%)
May 08, 2012 1.400 1.400 1.400 1.400 2,300 +0.02(+1.45%)
May 07, 2012 1.380 1.380 1.380 0 +0.00(+0.00%)
May 04, 2012 1.380 1.380 1.380 1.380 1,300 +0.00(+0.00%)
May 03, 2012 1.380 1.380 1.380 0 +0.00(+0.00%)
May 02, 2012 1.400 1.400 1.380 1.380 6,800 -0.02(-1.43%)
May 01, 2012 1.380 1.400 1.380 1.400 17,600 +0.00(+0.00%)
Apr 30, 2012 1.500 1.500 1.400 1.400 10,540 +0.02(+1.45%)
Apr 27, 2012 1.380 1.380 1.380 1.380 3,500 +0.03(+2.22%)
Apr 26, 2012 1.350 1.380 1.350 1.350 16,300 -0.05(-3.57%)
Apr 25, 2012 1.400 1.400 1.400 1.400 1,400 -0.01(-0.71%)
Apr 24, 2012 1.400 1.410 1.400 1.410 2,300 +0.01(+0.71%)
Apr 23, 2012 1.400 1.400 1.400 1.400 1,000 +0.00(+0.00%)
Apr 20, 2012 1.400 1.400 1.400 1.400 1,000 +0.00(+0.00%)
Apr 19, 2012 1.400 1.400 1.400 1.400 1,000 +0.00(+0.00%)
Apr 18, 2012 1.400 1.400 1.400 1.400 1,500 +0.00(+0.00%)
Apr 17, 2012 1.440 1.440 1.400 1.400 1,600 +0.04(+2.94%)
Apr 16, 2012 1.360 1.360 1.360 0 +0.00(+0.00%)
Apr 13, 2012 1.360 1.360 1.360 0 +0.00(+0.00%)
Apr 12, 2012 1.400 1.400 1.360 1.360 2,500 -0.04(-2.86%)
Apr 11, 2012 1.380 1.400 1.380 1.400 6,800 +0.02(+1.45%)
Apr 10, 2012 1.410 1.410 1.380 1.380 1,940 -0.03(-2.13%)
Apr 09, 2012 1.410 1.410 1.410 1.410 9,800 -0.12(-7.84%)
Apr 05, 2012 1.440 1.530 1.440 1.530 3,000 -0.01(-0.65%)
Apr 04, 2012 1.640 1.640 1.540 1.540 7,000 -0.14(-8.33%)
Apr 03, 2012 1.600 1.680 1.600 1.680 3,150 +0.08(+5.00%)
Apr 02, 2012 1.600 1.600 1.600 1.600 300 +0.00(+0.00%)
Mar 30, 2012 1.600 1.600 1.600 1.600 2,000 -0.02(-1.23%)
Mar 29, 2012 1.620 1.620 1.620 1.620 1,400 +0.02(+1.25%)
Mar 28, 2012 1.600 1.600 1.600 0 +0.00(+0.00%)
Mar 27, 2012 1.670 1.670 1.600 1.600 3,200 +0.00(+0.00%)
Mar 26, 2012 1.600 1.600 1.600 0 +0.00(+0.00%)
Mar 23, 2012 1.600 1.600 1.600 1.600 500 +0.00(+0.00%)
Mar 22, 2012 1.600 1.600 1.600 0 +0.00(+0.00%)
Mar 21, 2012 1.540 1.700 1.540 1.600 5,400 +0.10(+6.67%)
Mar 20, 2012 1.500 1.500 1.500 1.500 100 -0.06(-3.85%)
Mar 19, 2012 1.560 1.560 1.560 1.560 0 +0.00(+0.00%)
Mar 16, 2012 1.560 1.560 1.560 1.560 600 +0.03(+1.96%)
Mar 15, 2012 1.530 1.530 1.530 1.530 1,000 +0.03(+2.00%)
Mar 14, 2012 1.500 1.500 1.500 0 +0.00(+0.00%)
Mar 13, 2012 1.500 1.500 1.500 0 +0.00(+0.00%)
Mar 12, 2012 1.500 1.500 1.500 1.500 1,000 -0.03(-1.96%)
Mar 09, 2012 1.530 1.530 1.530 0 +0.00(+0.00%)
Mar 08, 2012 1.530 1.530 1.530 1.530 7,500 +0.01(+0.66%)
Mar 07, 2012 1.520 1.520 1.520 0 +0.00(+0.00%)
Mar 06, 2012 1.520 1.520 1.520 0 +0.00(+0.00%)
Mar 05, 2012 1.520 1.520 1.520 1.520 1,900 -0.02(-1.30%)
Mar 02, 2012 1.540 1.540 1.540 1.540 2,835 +0.04(+2.67%)
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.