Savaria Corporation (SISXF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 09:52AM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 409 |
| 02 May 2024 | 12.13 | 12.13 | 12.12 | 12.13 | 12.13 | 2,300 |
| 01 May 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| 30 Apr 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 4,500 |
| 29 Apr 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12,100 |
| 29 Apr 2024 | 0.032 Dividend | |||||
| 26 Apr 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.25 | - |
| 25 Apr 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.25 | - |
| 24 Apr 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.25 | 1,000 |
| 23 Apr 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.25 | 2,700 |
| 22 Apr 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.25 | - |
| 19 Apr 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.25 | 400 |
| 18 Apr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.17 | 6,200 |
| 17 Apr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.17 | 5,600 |
| 16 Apr 2024 | 12.24 | 12.24 | 12.20 | 12.20 | 12.17 | 3,200 |
| 15 Apr 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.09 | 900 |
| 12 Apr 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.09 | - |
| 11 Apr 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.09 | 4,000 |
| 10 Apr 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.35 | 11,400 |
| 09 Apr 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.35 | 4,800 |
| 08 Apr 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.35 | 400 |
| 05 Apr 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.35 | - |
| 04 Apr 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.35 | 500 |
| 03 Apr 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.35 | 2,400 |
| 02 Apr 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.35 | 700 |
| 01 Apr 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.35 | 7,700 |
| 28 Mar 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.50 | 5,200 |
| 27 Mar 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.50 | 1,700 |
| 27 Mar 2024 | 0.032 Dividend | |||||
| 26 Mar 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.47 | 100 |
| 25 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.43 | - |
| 22 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.43 | - |
| 21 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.43 | 400 |
| 20 Mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.34 | 3,200 |
| 19 Mar 2024 | 12.41 | 12.41 | 12.40 | 12.40 | 12.34 | 2,400 |
| 18 Mar 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.35 | 2,900 |
| 15 Mar 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.25 | - |
| 14 Mar 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.25 | 1,900 |
| 13 Mar 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.89 | 2,800 |
| 12 Mar 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.89 | 3,100 |
| 11 Mar 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.89 | 9,900 |
| 08 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.94 | 8,000 |
| 07 Mar 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.61 | 18,600 |
| 06 Mar 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.20 | 1,100 |
| 05 Mar 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.20 | 1,700 |
| 04 Mar 2024 | 12.25 | 12.26 | 12.24 | 12.26 | 12.20 | 3,800 |
| 01 Mar 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.42 | - |
| 29 Feb 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.42 | 3,000 |
| 28 Feb 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.42 | 4,200 |
| 28 Feb 2024 | 0.032 Dividend | |||||
| 27 Feb 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.38 | - |
| 26 Feb 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.38 | - |
| 23 Feb 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.38 | 3,100 |
| 22 Feb 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.30 | 500 |
| 21 Feb 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.08 | 1,400 |
| 20 Feb 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.08 | - |
| 16 Feb 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.08 | - |
| 15 Feb 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.08 | - |
| 14 Feb 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.08 | 600 |
| 13 Feb 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.08 | 1,700 |
| 12 Feb 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.08 | 1,200 |
| 09 Feb 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.08 | 1,000 |
| 08 Feb 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.10 | - |
| 07 Feb 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.10 | - |
| 06 Feb 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.10 | 500 |
| 05 Feb 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.10 | 900 |
| 02 Feb 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.10 | 2,300 |
| 01 Feb 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.06 | 500 |
| 31 Jan 2024 | 12.08 | 12.18 | 12.08 | 12.18 | 12.09 | 1,700 |
| 30 Jan 2024 | 12.02 | 12.02 | 11.99 | 11.99 | 11.90 | 700 |
| 30 Jan 2024 | 0.032 Dividend | |||||
| 29 Jan 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 11.90 | 1,500 |
| 26 Jan 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.64 | 800 |
| 25 Jan 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.64 | 400 |
| 24 Jan 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.45 | 3,600 |
| 23 Jan 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.45 | 1,200 |
| 22 Jan 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 10.97 | 1,200 |
| 19 Jan 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 10.97 | - |
| 18 Jan 2024 | 11.04 | 11.10 | 11.04 | 11.09 | 10.97 | 1,000 |
| 17 Jan 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.14 | 1,200 |
| 16 Jan 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.14 | 400 |
| 12 Jan 2024 | 11.21 | 11.26 | 11.21 | 11.26 | 11.14 | 4,300 |
| 11 Jan 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.34 | 1,500 |
| 10 Jan 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.34 | 1,000 |
| 09 Jan 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.34 | 1,300 |
| 08 Jan 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.34 | 300 |
| 05 Jan 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.34 | - |
| 04 Jan 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.34 | 700 |
| 03 Jan 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.34 | 5,300 |
| 02 Jan 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.34 | 800 |
| 29 Dec 2023 | 11.47 | 11.47 | 11.46 | 11.46 | 11.34 | 2,400 |
| 28 Dec 2023 | 11.24 | 11.24 | 11.24 | 11.24 | 11.12 | 500 |
| 28 Dec 2023 | 0.033 Dividend | |||||
| 27 Dec 2023 | 11.24 | 11.24 | 11.24 | 11.24 | 11.09 | 1,300 |
| 26 Dec 2023 | 11.24 | 11.24 | 11.24 | 11.24 | 11.09 | - |
| 22 Dec 2023 | 10.69 | 11.24 | 10.69 | 11.24 | 11.09 | 3,000 |
| 21 Dec 2023 | 11.28 | 11.28 | 11.28 | 11.28 | 11.13 | 500 |
| 20 Dec 2023 | 11.28 | 11.28 | 11.28 | 11.28 | 11.13 | 1,400 |
| 19 Dec 2023 | 11.34 | 11.34 | 11.34 | 11.34 | 11.19 | 1,000 |
| 18 Dec 2023 | 11.31 | 11.31 | 11.31 | 11.31 | 11.16 | 2,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.