Savaria Corporation（SIS.TO）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	29.64	29.84	29.40	29.50	-0.34%	116,811
2026-10-15	29.49	29.64	28.98	29.60	+0.24%	105,700
2026-10-14	29.55	29.59	29.22	29.53	-0.37%	175,600
2026-10-13	29.00	29.65	28.69	29.64	+2.38%	123,000
2026-10-09	28.81	29.08	28.75	28.95	+0.49%	241,100
2026-10-08	28.92	29.02	28.60	28.81	-1.20%	112,400
2026-10-07	29.51	29.70	28.85	29.16	-1.92%	165,000
2026-10-06	30.31	30.92	29.69	29.73	-1.91%	219,500
2026-10-05	30.07	30.58	29.76	30.31	+0.60%	219,700
2026-10-02	29.13	30.20	29.13	30.13	+3.18%	320,000
2026-10-01	28.69	29.24	28.40	29.20	+1.85%	288,200
2026-09-30	28.17	28.80	28.09	28.67	+1.77%	491,300
2026-09-29	28.33	28.47	27.74	28.17	-5.53%	869,600
2026-09-28	29.18	29.83	29.18	29.82	+0.57%	140,200
2026-09-25	29.18	29.76	29.01	29.65	+0.85%	322,900
2026-09-24	29.32	29.57	29.14	29.40	-0.03%	150,600
2026-09-23	29.44	29.72	29.32	29.41	-0.24%	101,100
2026-09-22	29.25	29.90	29.25	29.48	+0.82%	178,500
2026-09-21	29.20	29.30	28.88	29.24	+0.14%	144,500
2026-09-18	28.83	29.52	28.40	29.20	+1.57%	3,258,500
2026-09-17	28.84	28.94	28.34	28.75	+0.63%	172,900
2026-09-16	28.76	28.96	28.39	28.57	-0.10%	146,800
2026-09-15	28.69	28.81	28.47	28.60	-0.24%	132,000
2026-09-14	28.25	28.83	28.00	28.67	+1.96%	163,400
2026-09-11	28.18	28.72	28.03	28.12	+0.18%	144,700
2026-09-10	27.80	28.31	27.74	28.07	+1.23%	147,900
2026-09-09	27.94	28.24	27.46	27.73	-0.57%	98,300
2026-09-08	28.25	28.26	27.85	27.89	-1.41%	114,600
2026-09-04	27.87	28.49	27.87	28.29	+1.47%	135,700
2026-09-03	27.50	27.92	27.28	27.88	+1.64%	323,200
2026-09-02	26.90	27.43	26.75	27.43	+2.12%	212,900
2026-09-01	27.82	27.84	26.73	26.86	-3.83%	219,300
2026-08-31	28.16	28.18	27.88	27.93	-1.10%	314,400
2026-08-28	28.88	28.90	28.11	28.24	-1.74%	121,100
2026-08-27	28.71	28.87	28.49	28.74	+0.10%	97,400
2026-08-26	28.68	28.98	28.62	28.71	-0.03%	59,400
2026-08-25	28.69	28.79	28.38	28.72	+0.74%	164,900
2026-08-24	28.54	28.88	27.99	28.51	-0.52%	186,700
2026-08-21	28.81	28.91	28.48	28.66	+0.42%	163,400
2026-08-20	28.27	28.62	28.10	28.54	+1.03%	143,800
2026-08-19	28.79	28.83	28.18	28.25	-1.77%	163,100
2026-08-18	28.66	28.99	28.62	28.76	-0.48%	105,200
2026-08-17	29.08	29.23	28.60	28.90	-0.55%	308,600
2026-08-14	29.26	29.50	29.06	29.06	-0.85%	84,500
2026-08-13	29.96	30.10	29.25	29.31	-2.10%	105,300
2026-08-12	30.47	30.47	29.87	29.94	-0.89%	169,900
2026-08-11	29.80	30.34	29.73	30.21	+1.92%	150,600
2026-08-10	30.38	30.40	29.51	29.64	-2.50%	255,100
2026-08-07	30.83	30.97	30.05	30.40	-1.43%	354,000
2026-08-06	31.06	31.27	29.80	30.84	+1.95%	575,900
2026-08-05	29.79	30.30	29.76	30.25	+1.54%	652,800
2026-08-04	29.42	29.83	29.34	29.79	+2.30%	225,200
2026-07-31	29.44	29.58	29.10	29.12	-1.09%	96,500
2026-07-30	29.41	29.71	29.19	29.44	+0.10%	201,200
2026-07-29	30.45	30.45	29.20	29.41	-2.62%	445,400
2026-07-28	30.81	30.83	30.00	30.20	-1.98%	983,900
2026-07-27	31.04	31.42	30.39	30.81	-0.55%	106,200
2026-07-24	30.28	31.35	30.28	30.98	+2.89%	249,300
2026-07-23	30.66	30.66	29.97	30.11	-1.99%	161,900
2026-07-22	31.00	31.13	30.56	30.72	-0.65%	105,900
2026-07-21	30.80	31.08	30.63	30.92	+0.42%	92,600
2026-07-20	31.15	31.18	30.67	30.79	-1.09%	105,100
2026-07-17	31.48	31.74	30.92	31.13	-1.39%	231,100
2026-07-16	31.44	31.95	31.29	31.57	+0.16%	159,700
2026-07-15	31.02	31.60	31.02	31.52	+1.16%	75,800
2026-07-14	31.30	31.30	30.71	31.16	-0.45%	161,800
2026-07-13	31.33	31.47	31.01	31.30	+0.68%	169,800
2026-07-10	30.56	31.22	30.56	31.09	+2.44%	105,900
2026-07-09	30.90	30.92	30.33	30.35	-1.81%	128,900
2026-07-08	30.35	31.00	30.19	30.91	+0.82%	108,900
2026-07-07	30.21	30.67	29.94	30.66	+1.76%	141,800
2026-07-06	30.18	30.34	29.99	30.13	-0.17%	97,900
2026-07-03	29.81	30.48	29.81	30.18	+1.28%	46,900
2026-07-02	29.60	30.47	29.21	29.80	+0.54%	239,300
2026-06-30	29.06	29.64	29.03	29.64	+2.03%	87,900
2026-06-29	29.10	29.27	28.82	29.05	-0.58%	85,300
2026-06-26	28.80	29.22	28.60	29.22	+1.46%	98,700
2026-06-25	28.75	29.15	28.71	28.80	+0.56%	117,600
2026-06-24	28.03	28.64	28.00	28.64	+2.07%	105,900
2026-06-23	28.40	28.40	28.01	28.06	-1.41%	128,000
2026-06-22	28.88	29.13	28.42	28.46	-1.49%	137,100
2026-06-19	29.27	29.72	28.48	28.89	-1.30%	78,900
2026-06-18	28.49	29.35	28.49	29.27	+3.32%	92,400
2026-06-17	29.46	29.47	28.29	28.33	-3.87%	192,500
2026-06-16	28.79	29.60	28.79	29.47	+1.03%	156,300
2026-06-15	29.47	29.48	28.99	29.17	+0.45%	114,500
2026-06-12	29.39	29.40	28.99	29.04	-0.68%	126,300
2026-06-11	29.39	29.74	29.17	29.24	+0.14%	179,800
2026-06-10	30.00	30.14	29.06	29.20	-2.89%	128,800
2026-06-09	29.85	30.30	29.60	30.07	+0.87%	148,500
2026-06-08	29.03	29.94	29.03	29.81	+2.40%	243,800
2026-06-05	28.46	29.15	28.46	29.11	+1.71%	145,300
2026-06-04	28.09	28.81	28.09	28.62	+0.95%	191,100
2026-06-03	27.60	28.44	27.60	28.35	+1.36%	112,900
2026-06-02	27.95	28.13	27.59	27.97	+0.36%	136,400
2026-06-01	28.41	28.50	27.64	27.87	-1.87%	74,700
2026-05-29	28.55	28.61	28.23	28.40	-1.01%	115,500
2026-05-28	28.55	28.91	28.42	28.69	-0.21%	76,800
2026-05-27	29.13	29.13	28.59	28.75	-1.03%	87,800
2026-05-26	29.40	29.51	28.94	29.05	-0.62%	104,800
2026-05-25	29.06	29.39	29.03	29.23	+0.65%	58,800
2026-05-22	28.59	29.12	28.38	29.04	+1.61%	177,700
2026-05-21	27.88	28.59	27.67	28.58	+2.25%	231,400
2026-05-20	27.77	28.18	27.77	27.95	+0.79%	83,600
2026-05-19	27.70	27.86	27.42	27.73	-0.93%	149,800
2026-05-15	27.38	27.99	27.36	27.99	+1.41%	97,500
2026-05-14	27.33	27.74	27.33	27.60	+1.02%	90,700
2026-05-13	28.14	28.16	27.25	27.32	-3.09%	208,500
2026-05-12	27.88	28.36	27.80	28.19	+1.15%	259,500
2026-05-11	28.30	28.77	27.58	27.87	-1.59%	238,300
2026-05-08	28.80	29.05	28.18	28.32	-1.46%	238,200
2026-05-07	30.00	30.00	28.50	28.74	-2.94%	270,300
2026-05-06	29.74	29.93	29.58	29.61	+0.20%	155,300
2026-05-05	29.16	29.71	29.01	29.55	+1.41%	164,100
2026-05-04	29.42	29.65	29.06	29.14	-1.42%	177,300
2026-05-01	30.00	30.00	29.22	29.56	-1.07%	124,900
2026-04-30	29.81	30.05	29.68	29.88	+0.30%	127,300
2026-04-29	30.01	30.22	29.66	29.79	-1.03%	148,200
2026-04-28	30.00	30.49	30.00	30.10	+0.47%	173,100
2026-04-27	30.24	30.62	29.83	29.96	-0.27%	134,800
2026-04-24	30.25	30.50	30.02	30.04	-0.89%	173,900
2026-04-23	29.94	30.49	29.94	30.31	+0.66%	159,900
2026-04-22	30.02	30.30	29.93	30.11	+3.97%	217,800
2026-04-21	29.09	29.56	28.92	28.96	-0.45%	197,400
2026-04-20	28.76	29.18	28.76	29.09	+0.76%	80,800
2026-04-17	28.75	29.59	28.61	28.87	+0.98%	317,400
2026-04-16	28.85	28.85	28.21	28.59	-0.66%	279,200
2026-04-15	29.01	30.00	28.68	28.78	-0.59%	402,000
2026-04-14	30.05	30.21	28.95	28.95	-3.34%	398,500
2026-04-13	29.99	30.41	29.69	29.95	-0.73%	441,000
2026-04-10	29.29	30.21	29.28	30.17	+3.00%	302,000
2026-04-09	28.69	29.40	28.60	29.29	+2.27%	164,400
2026-04-08	28.30	28.87	28.22	28.64	+3.73%	252,000
2026-04-07	28.00	28.15	27.33	27.61	-0.47%	324,500
2026-04-06	26.89	27.95	26.82	27.74	+3.20%	228,900
2026-04-02	26.70	27.24	26.63	26.88	-0.04%	115,100
2026-04-01	26.82	27.70	26.80	26.89	+0.52%	152,300
2026-03-31	26.09	26.88	25.87	26.75	+3.44%	238,100
2026-03-30	26.40	26.40	25.86	25.86	-1.18%	366,900
2026-03-27	25.85	26.19	25.85	26.17	+1.08%	177,800
2026-03-26	26.21	26.45	25.89	25.89	-1.67%	70,900
2026-03-25	25.84	26.42	25.84	26.33	+2.01%	151,400
2026-03-24	25.50	26.06	25.36	25.81	+1.06%	75,600
2026-03-23	25.53	25.96	25.12	25.54	+1.27%	151,000
2026-03-20	25.61	25.61	24.93	25.22	-0.98%	178,300
2026-03-19	25.13	25.59	25.13	25.47	-0.12%	151,900
2026-03-18	25.68	25.68	25.44	25.50	-0.70%	60,000
2026-03-17	25.47	25.85	25.47	25.68	+0.98%	63,500
2026-03-16	24.85	25.44	24.85	25.43	+2.54%	79,800
2026-03-13	25.35	25.51	24.74	24.80	-1.67%	91,100
2026-03-12	25.65	25.65	25.12	25.22	-1.91%	116,900
2026-03-11	25.28	25.85	25.28	25.71	+1.42%	108,200
2026-03-10	25.27	25.78	25.00	25.35	+0.72%	139,100
2026-03-09	24.40	25.31	24.06	25.17	-1.37%	270,100
2026-03-06	26.20	26.30	25.52	25.52	-3.37%	437,400
2026-03-05	25.61	26.42	25.00	26.41	+8.59%	636,400
2026-03-04	24.59	24.64	24.12	24.32	-1.46%	165,600
2026-03-03	24.96	24.96	24.13	24.68	-2.02%	193,500
2026-03-02	25.04	25.36	24.86	25.19	-0.24%	97,100
2026-02-27	25.60	25.67	25.14	25.25	-1.83%	223,000
2026-02-26	25.56	25.80	25.50	25.72	+0.47%	152,000
2026-02-25	25.73	25.99	25.51	25.60	-0.23%	59,800
2026-02-24	25.75	25.81	25.52	25.66	-0.35%	87,200
2026-02-23	25.57	25.75	25.21	25.75	+0.16%	62,800
2026-02-20	25.55	25.75	25.49	25.71	+0.43%	82,400
2026-02-19	25.00	25.62	25.00	25.60	+2.40%	173,900
2026-02-18	25.08	25.17	24.86	25.00	-0.71%	81,600
2026-02-17	25.17	25.32	24.95	25.18	-0.04%	72,900
2026-02-13	24.65	25.33	24.65	25.19	+1.94%	72,700
2026-02-12	25.24	25.43	24.60	24.71	-1.94%	89,700
2026-02-11	25.32	25.39	24.97	25.20	+0.36%	96,200
2026-02-10	25.20	25.42	25.01	25.11	+0.12%	72,000
2026-02-09	25.50	25.61	25.03	25.08	-1.65%	235,500
2026-02-06	25.13	25.50	25.13	25.50	+2.45%	150,200
2026-02-05	25.14	25.25	24.87	24.89	-1.15%	142,200
2026-02-04	24.99	25.25	24.82	25.18	+1.57%	134,900
2026-02-03	24.30	24.81	24.26	24.79	+2.23%	473,100
2026-02-02	23.61	24.27	23.61	24.25	+2.32%	164,300
2026-01-30	23.80	23.97	23.59	23.70	-0.96%	222,400
2026-01-29	24.20	24.39	23.92	23.93	-1.72%	253,900
2026-01-28	24.56	24.77	24.08	24.35	-0.65%	108,700
2026-01-27	24.61	24.78	24.47	24.51	+0.04%	336,400
2026-01-26	24.77	24.78	24.27	24.50	-1.09%	186,100
2026-01-23	25.22	25.41	24.77	24.77	-1.78%	289,900
2026-01-22	25.31	25.41	25.10	25.22	+0.28%	260,200
2026-01-21	25.55	25.62	24.76	25.15	-1.22%	336,900
2026-01-20	25.75	25.93	25.20	25.46	-1.51%	129,300
2026-01-19	25.07	25.91	25.07	25.85	+2.78%	204,100
2026-01-16	24.90	25.23	24.80	25.15	+0.92%	300,400
2026-01-15	24.50	24.96	24.28	24.92	+1.51%	159,100
2026-01-14	24.04	25.19	23.87	24.55	+2.42%	167,900
2026-01-13	24.01	24.14	23.76	23.97	-0.17%	96,000
2026-01-12	23.90	24.02	23.46	24.01	+0.63%	169,800
2026-01-09	23.49	24.00	23.46	23.86	+1.84%	143,700
2026-01-08	23.21	23.44	23.21	23.43	+1.03%	71,000
2026-01-07	23.27	23.50	23.10	23.19	-0.04%	76,300
2026-01-06	22.77	23.25	22.76	23.20	+1.89%	70,300
2026-01-05	23.07	23.29	22.72	22.77	-1.26%	107,500
2026-01-02	22.79	23.14	22.79	23.06	+1.23%	51,800
2025-12-31	23.03	23.09	22.73	22.78	-0.87%	54,700
2025-12-30	23.11	23.11	22.97	22.98	-0.65%	45,100
2025-12-29	23.08	23.27	22.98	23.13	-0.26%	63,600
2025-12-24	23.32	23.45	23.17	23.19	-0.13%	17,700
2025-12-23	23.31	23.39	22.80	23.22	-0.51%	85,800
2025-12-22	22.13	23.34	22.13	23.34	+5.99%	271,900
2025-12-19	22.20	22.25	21.80	22.02	-1.03%	137,400
2025-12-18	22.04	22.52	22.04	22.25	+0.82%	155,600
2025-12-17	21.73	22.14	21.73	22.07	+1.38%	103,000
2025-12-16	21.85	22.00	21.74	21.77	-0.46%	52,200
2025-12-15	21.77	21.89	21.70	21.87	+0.18%	80,700
2025-12-12	21.96	22.08	21.78	21.83	-0.09%	64,400
2025-12-11	21.62	22.02	21.61	21.85	+1.16%	97,800
2025-12-10	21.67	21.76	21.59	21.60	-0.14%	39,500
2025-12-09	21.74	21.82	21.63	21.63	+0.05%	43,000
2025-12-08	21.79	21.87	21.61	21.62	-0.23%	75,500
2025-12-05	21.71	21.81	21.63	21.67	+0.00%	64,300
2025-12-04	21.26	21.73	21.26	21.67	+1.74%	93,700
2025-12-03	21.24	21.30	21.01	21.30	+0.61%	359,000
2025-12-02	20.95	21.22	20.89	21.17	+1.29%	99,000
2025-12-01	21.24	21.24	20.87	20.90	-1.88%	57,700
2025-11-28	21.49	21.61	21.30	21.30	-1.25%	44,600
2025-11-27	21.58	21.64	21.48	21.57	-0.05%	22,600
2025-11-26	21.52	21.92	21.52	21.58	+0.28%	69,500
2025-11-25	21.24	21.57	21.24	21.52	+1.32%	56,800
2025-11-24	21.03	21.27	20.98	21.24	+1.00%	75,500
2025-11-21	20.97	21.05	20.72	21.03	+0.48%	54,800
2025-11-20	21.21	21.36	20.86	20.93	-1.23%	113,500
2025-11-19	21.56	21.66	21.17	21.19	-1.94%	80,200
2025-11-18	21.88	21.89	21.55	21.61	-2.13%	194,600
2025-11-17	22.53	22.53	21.96	22.08	-1.95%	72,700
2025-11-14	22.03	22.52	22.03	22.52	+0.45%	73,100
2025-11-13	22.62	22.62	22.03	22.42	-1.32%	111,000
2025-11-12	22.45	22.75	22.44	22.72	+1.34%	81,000
2025-11-11	22.43	22.47	22.22	22.42	-0.13%	62,400
2025-11-10	22.00	22.45	22.00	22.45	+3.22%	118,800
2025-11-07	21.61	21.83	21.48	21.75	-0.14%	198,300
2025-11-06	22.49	22.55	21.72	21.78	-0.09%	304,500
2025-11-05	21.68	21.82	21.50	21.80	+0.83%	164,700
2025-11-04	22.04	22.04	21.42	21.62	-2.30%	142,500
2025-11-03	22.03	22.16	21.73	22.13	+0.55%	102,800
2025-10-31	21.84	22.11	21.84	22.01	+0.50%	124,200
2025-10-30	21.76	22.09	21.75	21.90	+0.37%	55,700
2025-10-29	21.76	22.20	21.76	21.82	+0.28%	99,700
2025-10-28	21.93	22.20	21.73	21.76	-0.78%	65,300
2025-10-27	22.10	22.16	21.89	21.93	-0.59%	79,200
2025-10-24	21.82	22.19	21.82	22.06	+0.91%	87,500
2025-10-23	21.74	21.90	21.66	21.86	+0.74%	53,900
2025-10-22	21.48	21.70	21.40	21.70	+1.02%	67,400
2025-10-21	21.32	21.55	21.28	21.48	-0.09%	52,000
2025-10-20	21.46	21.69	21.37	21.50	+0.51%	50,700

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：10月（+9.01%）。最弱月份：11月（-3.75%）。基于2年每日数据（2025–2026）。

1月-1.96%
2月+2.26%
3月-0.97%
4月+8.68%
5月+2.88%
6月+4.36%
7月-0.35%
8月-0.63%
9月+1.95%
10月+9.01%
11月-3.75%
12月+9.00%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Savaria Corporation（SIS.TO）最新收盘价是多少？

2026-10-16 收于 29.50，来自Closelook数据湖的每日价格记录。

SIS.TO 的52周最高价和最低价是多少？

过去52周最高 31.95、最低 20.72（截至 2026-10-16）。

Savaria Corporation 历史上最强和最弱的月份是哪个？

历史上，SIS.TO 最强的日历月份是10月（平均 +9.01%），最弱的是11月（平均 -3.75%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的450根日线计算。