Savaria Corporation - SIS.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	20.33	20.29	20.29	20.49	20.26	84,334
September 25, 2025	20.5	20.33	20.33	20.5	20.31	107,429
September 24, 2025	20.52	20.6	20.6	20.76	20.52	94,429
September 23, 2025	20.76	20.5	20.5	20.8	20.45	136,609
September 22, 2025	20.99	20.84	20.84	20.99	20.75	65,709
September 19, 2025	20.75	20.8	20.8	21	20.74	77,015
September 18, 2025	20.8	20.75	20.75	20.95	20.75	19,800
September 17, 2025	20.74	20.78	20.78	21	20.63	258,200
September 16, 2025	20.76	20.61	20.61	20.82	20.58	84,500
September 15, 2025	20.57	20.78	20.78	20.79	20.51	39,238
September 12, 2025	20.51	20.51	20.51	20.66	20.35	55,401
September 11, 2025	20.49	20.68	20.68	20.73	20.49	154,316
September 10, 2025	20.45	20.48	20.48	20.63	20.45	41,200
September 09, 2025	20.85	20.5	20.5	20.85	20.43	70,000
September 08, 2025	20.56	20.91	20.91	20.96	20.38	94,400
September 05, 2025	20.5	20.67	20.67	20.72	20.43	44,623
September 04, 2025	20.4	20.56	20.56	20.62	20.37	44,600
September 03, 2025	20.74	20.4	20.4	20.74	20.34	69,347
September 02, 2025	20.65	20.75	20.75	20.8	20.6	78,400
August 29, 2025	20.81	20.83	20.83	20.95	20.71	63,200
August 28, 2025	20.9	20.85	20.81	20.96	20.78	105,233
August 27, 2025	20.8	20.87	20.82	20.93	20.75	54,800
August 26, 2025	20.98	20.9	20.85	20.98	20.8	61,100
August 25, 2025	21.13	20.88	20.83	21.2	20.8	98,536
August 22, 2025	20.92	21.15	21.1	21.3	20.92	50,933
August 21, 2025	20.84	20.82	20.82	20.93	20.72	69,523
August 20, 2025	20.94	20.77	20.77	20.94	20.6	60,237
August 19, 2025	21.04	20.95	20.95	21.1	20.89	68,700
August 18, 2025	21.1	21.04	21.04	21.1	20.92	29,927
August 15, 2025	21.09	21.22	21.22	21.23	20.97	60,318
August 14, 2025	21.39	20.95	20.95	21.39	20.93	118,500
August 13, 2025	21.26	21.29	21.29	21.36	21.11	58,626
August 12, 2025	21.49	21.22	21.22	21.49	21	145,300
August 11, 2025	20.88	21.32	21.32	21.38	20.77	64,100
August 08, 2025	21.26	20.87	20.87	21.29	20.6	189,848
August 07, 2025	20.87	21.3	21.3	21.5	20.76	223,600
August 06, 2025	20.27	20.32	20.32	20.36	20.15	47,206
August 05, 2025	19.96	20.22	20.22	20.27	19.88	82,300
August 01, 2025	19.61	19.84	19.84	19.92	19.59	45,800
July 31, 2025	19.62	19.88	19.88	20.16	19.54	82,700
July 30, 2025	19.71	19.6	19.55	19.82	19.55	46,300
July 29, 2025	19.63	19.78	19.73	19.82	19.6	51,836
July 28, 2025	19.75	19.64	19.59	19.75	19.54	56,300
July 25, 2025	19.71	19.75	19.7	19.83	19.65	48,700
July 24, 2025	20	19.73	19.68	20.03	19.71	39,400
July 23, 2025	20.22	19.99	19.94	20.22	19.94	32,800
July 22, 2025	19.67	20.02	19.97	20.3	19.62	77,700
July 21, 2025	20.19	19.68	19.63	20.2	19.66	45,230
July 18, 2025	19.85	20.04	19.99	20.11	19.84	56,100
July 17, 2025	19.64	19.9	19.85	19.92	19.5	48,700
July 16, 2025	19.54	19.6	19.55	19.72	19.45	64,908
July 15, 2025	19.73	19.43	19.39	19.73	19.41	33,100
July 14, 2025	19.59	19.56	19.52	19.62	19.41	37,326
July 11, 2025	19.63	19.57	19.53	19.63	19.44	28,737
July 10, 2025	19.7	19.76	19.76	19.87	19.58	27,535
July 09, 2025	19.53	19.7	19.7	19.7	19.44	30,413
July 08, 2025	19.56	19.53	19.53	19.62	19.25	80,137
July 07, 2025	19.75	19.56	19.56	19.76	19.52	53,700
July 04, 2025	19.81	19.75	19.75	19.9	19.71	21,543
July 03, 2025	19.51	19.76	19.76	19.81	19.5	42,900

Savaria Corporation (SIS.TO) TSX