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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	19.35	19.57	19.57	19.71	19.32	62,203
June 30, 2025	19.52	19.5	19.5	19.54	19.2	85,102
June 27, 2025	19.28	19.64	19.6	20.05	19	113,900
June 26, 2025	19	19	18.96	19.09	18.96	32,523
June 25, 2025	19.25	19	18.96	19.25	18.91	32,500
June 24, 2025	19.14	19.14	19.1	19.15	18.96	35,000
June 23, 2025	18.88	19.03	18.99	19.14	18.84	47,200
June 20, 2025	18.76	18.92	18.88	18.97	18.71	90,800
June 19, 2025	18.82	18.85	18.81	18.95	18.8	21,000
June 18, 2025	18.8	18.85	18.81	19.05	18.77	43,040
June 17, 2025	19.09	18.79	18.75	19.09	18.79	42,800
June 16, 2025	19.03	19.1	19.06	19.17	18.96	42,200
June 13, 2025	19.11	18.92	18.88	19.13	18.88	30,845
June 12, 2025	19.08	19.11	19.07	19.22	18.86	75,011
June 11, 2025	19.06	19.08	19.08	19.31	19.05	32,600
June 10, 2025	19.15	19.03	19.03	19.15	18.89	46,952
June 09, 2025	19.26	19.12	19.12	19.26	19.04	29,705
June 06, 2025	19.2	19.16	19.16	19.2	19.02	19,000
June 05, 2025	19.27	19.06	19.06	19.27	18.96	59,500
June 04, 2025	19.22	19.2	19.2	19.24	19.07	40,200
June 03, 2025	19.02	19.13	19.13	19.18	18.96	69,500
June 02, 2025	19.13	19.05	19.05	19.16	18.76	56,200
May 30, 2025	19.35	19.14	19.14	19.38	19.02	137,514
May 29, 2025	19.58	19.47	19.42	19.6	19.38	60,247
May 28, 2025	19.38	19.45	19.41	19.57	19.3	35,719

Savaria Corporation (SIS.TO) TSX