Yahoo

Mail

Singapore markets closed

Straits Times Index
3,306.02
+6.02(+0.18%)
Nikkei
38,596.47
-36.55(-0.09%)
Hang Seng
18,028.52
-306.80(-1.67%)
FTSE 100
8,237.72
-34.74(-0.42%)
Bitcoin USD
64,367.84
+131.11(+0.20%)
CMC Crypto 200
1,350.94
-9.39(-0.69%)

Savaria Corporation (SISXF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

13.05

+0.11

(+0.85%)

At close: 12:51PM EDT

Time period:

22 Jun 2023 - 22 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jun 2024	13.05	13.05	13.05	13.05	13.05	300
20 Jun 2024	12.94	12.94	12.94	12.94	12.94	-
18 Jun 2024	12.94	12.94	12.94	12.94	12.94	-
17 Jun 2024	12.94	12.94	12.94	12.94	12.94	-
14 Jun 2024	12.94	12.94	12.94	12.94	12.94	500
13 Jun 2024	12.86	12.86	12.86	12.86	12.86	-
12 Jun 2024	13.14	13.14	12.86	12.86	12.86	600
11 Jun 2024	13.15	13.15	13.15	13.15	13.15	-
10 Jun 2024	13.15	13.15	13.15	13.15	13.15	-
07 Jun 2024	13.15	13.15	13.15	13.15	13.15	-
06 Jun 2024	13.15	13.15	13.15	13.15	13.15	-
05 Jun 2024	13.15	13.15	13.15	13.15	13.15	-
04 Jun 2024	13.15	13.15	13.15	13.15	13.15	-
03 Jun 2024	13.15	13.15	13.15	13.15	13.15	-
31 May 2024	13.15	13.15	13.15	13.15	13.15	-
31 May 2024	0.032 Dividend
30 May 2024	13.15	13.15	13.15	13.15	13.12	-
29 May 2024	13.15	13.15	13.15	13.15	13.12	-
28 May 2024	13.15	13.15	13.15	13.15	13.12	200
24 May 2024	12.81	12.81	12.81	12.81	12.77	-
23 May 2024	12.81	12.81	12.81	12.81	12.77	-
22 May 2024	12.81	12.81	12.81	12.81	12.77	-
21 May 2024	12.81	12.81	12.81	12.81	12.77	-
20 May 2024	12.81	12.81	12.81	12.81	12.77	-
17 May 2024	12.81	12.81	12.81	12.81	12.77	-
16 May 2024	12.81	12.81	12.81	12.81	12.77	-
15 May 2024	12.81	12.81	12.81	12.81	12.77	1,000
14 May 2024	12.81	12.81	12.70	12.71	12.67	2,900
13 May 2024	12.58	12.58	12.58	12.58	12.55	-
10 May 2024	12.58	12.58	12.58	12.58	12.55	100
09 May 2024	13.00	13.00	13.00	13.00	12.97	3,800
08 May 2024	12.43	12.43	12.43	12.43	12.40	8,700
07 May 2024	12.43	12.43	12.43	12.43	12.40	2,100
06 May 2024	12.43	12.43	12.43	12.43	12.40	1,300
03 May 2024	12.43	12.43	12.43	12.43	12.40	600
02 May 2024	12.13	12.13	12.12	12.13	12.10	2,300
01 May 2024	12.28	12.28	12.28	12.28	12.25	-
30 Apr 2024	12.28	12.28	12.28	12.28	12.25	4,500
29 Apr 2024	12.28	12.28	12.28	12.28	12.25	12,100
29 Apr 2024	0.032 Dividend
26 Apr 2024	12.28	12.28	12.28	12.28	12.22	-
25 Apr 2024	12.28	12.28	12.28	12.28	12.22	-
24 Apr 2024	12.28	12.28	12.28	12.28	12.22	1,000
23 Apr 2024	12.28	12.28	12.28	12.28	12.22	2,700
22 Apr 2024	12.28	12.28	12.28	12.28	12.22	-
19 Apr 2024	12.28	12.28	12.28	12.28	12.22	400
18 Apr 2024	12.20	12.20	12.20	12.20	12.14	6,200
17 Apr 2024	12.20	12.20	12.20	12.20	12.14	5,600
16 Apr 2024	12.24	12.24	12.20	12.20	12.14	3,200
15 Apr 2024	12.12	12.12	12.12	12.12	12.06	900
12 Apr 2024	12.12	12.12	12.12	12.12	12.06	-
11 Apr 2024	12.12	12.12	12.12	12.12	12.06	4,000
10 Apr 2024	12.38	12.38	12.38	12.38	12.32	11,400
09 Apr 2024	12.38	12.38	12.38	12.38	12.32	4,800
08 Apr 2024	12.38	12.38	12.38	12.38	12.32	400
05 Apr 2024	12.38	12.38	12.38	12.38	12.32	-
04 Apr 2024	12.38	12.38	12.38	12.38	12.32	500
03 Apr 2024	12.38	12.38	12.38	12.38	12.32	2,400
02 Apr 2024	12.38	12.38	12.38	12.38	12.32	700
01 Apr 2024	12.38	12.38	12.38	12.38	12.32	7,700
28 Mar 2024	12.53	12.53	12.53	12.53	12.47	5,200
27 Mar 2024	12.53	12.53	12.53	12.53	12.47	1,700
27 Mar 2024	0.032 Dividend
26 Mar 2024	12.53	12.53	12.53	12.53	12.44	100
25 Mar 2024	12.50	12.50	12.50	12.50	12.40	-
22 Mar 2024	12.50	12.50	12.50	12.50	12.40	-
21 Mar 2024	12.50	12.50	12.50	12.50	12.40	400
20 Mar 2024	12.40	12.40	12.40	12.40	12.31	3,200
19 Mar 2024	12.41	12.41	12.40	12.40	12.31	2,400
18 Mar 2024	12.41	12.41	12.41	12.41	12.32	2,900
15 Mar 2024	12.31	12.31	12.31	12.31	12.22	-
14 Mar 2024	12.31	12.31	12.31	12.31	12.22	1,900
13 Mar 2024	11.95	11.95	11.95	11.95	11.86	2,800
12 Mar 2024	11.95	11.95	11.95	11.95	11.86	3,100
11 Mar 2024	11.95	11.95	11.95	11.95	11.86	9,900
08 Mar 2024	12.00	12.00	12.00	12.00	11.91	8,000
07 Mar 2024	11.67	11.67	11.67	11.67	11.58	18,600
06 Mar 2024	12.26	12.26	12.26	12.26	12.17	1,100
05 Mar 2024	12.26	12.26	12.26	12.26	12.17	1,700
04 Mar 2024	12.25	12.26	12.24	12.26	12.17	3,800
01 Mar 2024	12.48	12.48	12.48	12.48	12.39	-
29 Feb 2024	12.48	12.48	12.48	12.48	12.39	3,000
28 Feb 2024	12.48	12.48	12.48	12.48	12.39	4,200
28 Feb 2024	0.032 Dividend
27 Feb 2024	12.48	12.48	12.48	12.48	12.35	-
26 Feb 2024	12.48	12.48	12.48	12.48	12.35	-
23 Feb 2024	12.48	12.48	12.48	12.48	12.35	3,100
22 Feb 2024	12.39	12.39	12.39	12.39	12.27	500
21 Feb 2024	12.17	12.17	12.17	12.17	12.05	1,400
20 Feb 2024	12.17	12.17	12.17	12.17	12.05	-
16 Feb 2024	12.17	12.17	12.17	12.17	12.05	-
15 Feb 2024	12.17	12.17	12.17	12.17	12.05	-
14 Feb 2024	12.17	12.17	12.17	12.17	12.05	600
13 Feb 2024	12.17	12.17	12.17	12.17	12.05	1,700
12 Feb 2024	12.17	12.17	12.17	12.17	12.05	1,200
09 Feb 2024	12.17	12.17	12.17	12.17	12.05	1,000
08 Feb 2024	12.19	12.19	12.19	12.19	12.07	-
07 Feb 2024	12.19	12.19	12.19	12.19	12.07	-
06 Feb 2024	12.19	12.19	12.19	12.19	12.07	500
05 Feb 2024	12.19	12.19	12.19	12.19	12.07	900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,306.02+6.02(+0.18%)

Nikkei38,596.47-36.55(-0.09%)

Hang Seng18,028.52-306.80(-1.67%)

FTSE 1008,237.72-34.74(-0.42%)

Bitcoin USD64,367.84+131.11(+0.20%)

CMC Crypto 2001,350.94-9.39(-0.69%)

Savaria Corporation (SISXF)

Straits Times Index
3,306.02
+6.02(+0.18%)

Nikkei
38,596.47
-36.55(-0.09%)

Hang Seng
18,028.52
-306.80(-1.67%)

FTSE 100
8,237.72
-34.74(-0.42%)

Bitcoin USD
64,367.84
+131.11(+0.20%)

CMC Crypto 200
1,350.94
-9.39(-0.69%)