Savaria Corporation (SISXF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 10:02AM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| Apr 25, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| Apr 24, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 1,000 |
| Apr 23, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 2,700 |
| Apr 22, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| Apr 19, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 400 |
| Apr 18, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 6,200 |
| Apr 17, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 5,600 |
| Apr 16, 2024 | 12.24 | 12.24 | 12.20 | 12.20 | 12.20 | 3,200 |
| Apr 15, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 900 |
| Apr 12, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Apr 11, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 4,000 |
| Apr 10, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 11,400 |
| Apr 09, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 4,800 |
| Apr 08, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 400 |
| Apr 05, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| Apr 04, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 500 |
| Apr 03, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 2,400 |
| Apr 02, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 700 |
| Apr 01, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 7,700 |
| Mar 28, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 5,200 |
| Mar 27, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 1,700 |
| Mar 27, 2024 | 0.032 Dividend | |||||
| Mar 26, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.50 | 100 |
| Mar 25, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.47 | - |
| Mar 22, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.47 | - |
| Mar 21, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.47 | 400 |
| Mar 20, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.37 | 3,200 |
| Mar 19, 2024 | 12.41 | 12.41 | 12.40 | 12.40 | 12.37 | 2,400 |
| Mar 18, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.38 | 2,900 |
| Mar 15, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.28 | - |
| Mar 14, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.28 | 1,900 |
| Mar 13, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.92 | 2,800 |
| Mar 12, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.92 | 3,100 |
| Mar 11, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.92 | 9,900 |
| Mar 08, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.97 | 8,000 |
| Mar 07, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.64 | 18,600 |
| Mar 06, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.23 | 1,100 |
| Mar 05, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.23 | 1,700 |
| Mar 04, 2024 | 12.25 | 12.26 | 12.24 | 12.26 | 12.23 | 3,800 |
| Mar 01, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.45 | - |
| Feb 29, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.45 | 3,000 |
| Feb 28, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.45 | 4,200 |
| Feb 28, 2024 | 0.032 Dividend | |||||
| Feb 27, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.42 | - |
| Feb 26, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.42 | - |
| Feb 23, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.42 | 3,100 |
| Feb 22, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.33 | 500 |
| Feb 21, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.11 | 1,400 |
| Feb 20, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.11 | - |
| Feb 16, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.11 | - |
| Feb 15, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.11 | - |
| Feb 14, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.11 | 600 |
| Feb 13, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.11 | 1,700 |
| Feb 12, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.11 | 1,200 |
| Feb 09, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.11 | 1,000 |
| Feb 08, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.13 | - |
| Feb 07, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.13 | - |
| Feb 06, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.13 | 500 |
| Feb 05, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.13 | 900 |
| Feb 02, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.13 | 2,300 |
| Feb 01, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.09 | 500 |
| Jan 31, 2024 | 12.08 | 12.18 | 12.08 | 12.18 | 12.12 | 1,700 |
| Jan 30, 2024 | 12.02 | 12.02 | 11.99 | 11.99 | 11.93 | 700 |
| Jan 30, 2024 | 0.032 Dividend | |||||
| Jan 29, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 11.93 | 1,500 |
| Jan 26, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.67 | 800 |
| Jan 25, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.67 | 400 |
| Jan 24, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.48 | 3,600 |
| Jan 23, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.48 | 1,200 |
| Jan 22, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.00 | 1,200 |
| Jan 19, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.00 | - |
| Jan 18, 2024 | 11.04 | 11.10 | 11.04 | 11.09 | 11.00 | 1,000 |
| Jan 17, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.17 | 1,200 |
| Jan 16, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.17 | 400 |
| Jan 12, 2024 | 11.21 | 11.26 | 11.21 | 11.26 | 11.17 | 4,300 |
| Jan 11, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.37 | 1,500 |
| Jan 10, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.37 | 1,000 |
| Jan 09, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.37 | 1,300 |
| Jan 08, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.37 | 300 |
| Jan 05, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.37 | - |
| Jan 04, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.37 | 700 |
| Jan 03, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.37 | 5,300 |
| Jan 02, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.37 | 800 |
| Dec 29, 2023 | 11.47 | 11.47 | 11.46 | 11.46 | 11.37 | 2,400 |
| Dec 28, 2023 | 11.24 | 11.24 | 11.24 | 11.24 | 11.15 | 500 |
| Dec 28, 2023 | 0.033 Dividend | |||||
| Dec 27, 2023 | 11.24 | 11.24 | 11.24 | 11.24 | 11.12 | 1,300 |
| Dec 26, 2023 | 11.24 | 11.24 | 11.24 | 11.24 | 11.12 | - |
| Dec 22, 2023 | 10.69 | 11.24 | 10.69 | 11.24 | 11.12 | 3,000 |
| Dec 21, 2023 | 11.28 | 11.28 | 11.28 | 11.28 | 11.16 | 500 |
| Dec 20, 2023 | 11.28 | 11.28 | 11.28 | 11.28 | 11.16 | 1,400 |
| Dec 19, 2023 | 11.34 | 11.34 | 11.34 | 11.34 | 11.22 | 1,000 |
| Dec 18, 2023 | 11.31 | 11.31 | 11.31 | 11.31 | 11.19 | 2,400 |
| Dec 15, 2023 | 11.49 | 11.49 | 11.49 | 11.49 | 11.37 | - |
| Dec 14, 2023 | 11.50 | 11.50 | 11.49 | 11.49 | 11.37 | 1,300 |
| Dec 13, 2023 | 10.84 | 11.15 | 10.84 | 11.15 | 11.03 | 500 |
| Dec 12, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.64 | 2,100 |
| Dec 11, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.64 | 1,300 |
| Dec 08, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.73 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.