NASDAQ:SVRA | Historical Stock Price | Savara Inc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-04-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.73$1.38$2.59$4.87$9.16$17.212017-04-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$4.48$4.4816,765,300——
2019-12-30$4.91$4.9155,277,300——
2019-12-27$1.73$1.73308,000——
2019-12-26$1.76$1.76412,900——
2019-12-24$1.78$1.78250,700——
2019-12-23$1.83$1.83898,600——
2019-12-20$1.59$1.591,506,200——
2019-12-19$1.48$1.48336,600——
2019-12-18$1.51$1.51206,300——
2019-12-17$1.57$1.57378,100——
2019-12-16$1.50$1.50906,600——
2019-12-13$1.37$1.37513,900——
2019-12-12$1.31$1.31323,200——
2019-12-11$1.21$1.21211,200——
2019-12-10$1.16$1.16101,700——
2019-12-09$1.17$1.17216,200——
2019-12-06$1.12$1.12188,100——
2019-12-05$1.11$1.11229,900——
2019-12-04$1.20$1.20434,200——
2019-12-03$1.31$1.31470,100——
2019-12-02$1.33$1.33810,400——
2019-11-29$1.26$1.262,781,200——
2019-11-27$1.06$1.06246,100——
2019-11-26$1.01$1.01253,000——
2019-11-25$1.05$1.05477,800——
2019-11-22$0.97$0.97345,500——
2019-11-21$0.90$0.90303,800——
2019-11-20$0.88$0.88405,300——
2019-11-19$0.90$0.90565,700——
2019-11-18$0.89$0.89601,200——
2019-11-15$0.74$0.74194,700——
2019-11-14$0.71$0.71632,200——
2019-11-13$0.74$0.74721,100——
2019-11-12$0.77$0.77603,900——
2019-11-11$0.83$0.83389,500——
2019-11-08$0.85$0.85581,000——
2019-11-07$0.91$0.91253,600——
2019-11-06$0.92$0.92219,000——
2019-11-05$0.98$0.98161,600——
2019-11-04$1.00$1.00815,900——
2019-11-01$0.95$0.95349,200——
2019-10-31$0.88$0.88208,600——
2019-10-30$0.88$0.88132,600——
2019-10-29$0.90$0.90182,000——
2019-10-28$0.89$0.89203,500——
2019-10-25$0.89$0.89312,100——
2019-10-24$0.86$0.86361,700——
2019-10-23$0.86$0.86179,600——
2019-10-22$0.87$0.87143,800——
2019-10-21$0.88$0.88257,500——
2019-10-18$0.87$0.87357,000——
2019-10-17$0.92$0.92185,600——
2019-10-16$0.93$0.93276,600——
2019-10-15$0.92$0.92191,400——
2019-10-14$0.87$0.87310,800——
2019-10-11$0.90$0.90340,600——
2019-10-10$0.89$0.89377,600——
2019-10-09$0.91$0.91487,200——
2019-10-08$0.84$0.841,102,300——
2019-10-07$0.89$0.891,097,300——
2019-10-04$0.93$0.931,976,100——
2019-10-03$1.03$1.031,654,000——
2019-10-02$1.03$1.033,689,500——
2019-10-01$2.48$2.48213,600——
2019-09-30$2.65$2.65292,900——
2019-09-27$2.80$2.80131,200——
2019-09-26$2.82$2.82114,100——
2019-09-25$2.92$2.92305,000——
2019-09-24$3.20$3.20576,800——
2019-09-23$2.81$2.81296,200——
2019-09-20$2.55$2.55548,000——
2019-09-19$2.43$2.43241,000——
2019-09-18$2.52$2.52286,200——
2019-09-17$2.63$2.63231,200——
2019-09-16$2.70$2.70193,900——
2019-09-13$2.64$2.64231,600——
2019-09-12$2.67$2.67147,900——
2019-09-11$2.65$2.65165,600——
2019-09-10$2.51$2.51267,000——
2019-09-09$2.36$2.36225,700——
2019-09-06$2.42$2.42155,300——
2019-09-05$2.38$2.38268,500——
2019-09-04$2.28$2.2888,100——
2019-09-03$2.25$2.25200,200——
2019-08-30$2.26$2.26255,700——
2019-08-29$2.32$2.32256,700——
2019-08-28$2.26$2.26381,100——
2019-08-27$2.16$2.16174,000——
2019-08-26$2.20$2.2094,000——
2019-08-23$2.16$2.16181,700——
2019-08-22$2.27$2.2781,300——
2019-08-21$2.31$2.31222,700——
2019-08-20$2.32$2.32148,400——
2019-08-19$2.32$2.32246,900——
2019-08-16$2.20$2.20361,800——
2019-08-15$2.23$2.23249,700——
2019-08-14$2.30$2.30214,700——
2019-08-13$2.37$2.37176,000——
2019-08-12$2.31$2.31262,900——
2019-08-09$2.30$2.30370,100——
2019-08-08$2.51$2.51361,200——
2019-08-07$2.46$2.46326,600——
2019-08-06$2.34$2.34240,000——
2019-08-05$2.30$2.30451,800——
2019-08-02$2.39$2.39701,400——
2019-08-01$2.51$2.51293,900——
2019-07-31$2.54$2.54406,200——
2019-07-30$2.64$2.64261,700——
2019-07-29$2.55$2.55134,300——
2019-07-26$2.62$2.62170,900——
2019-07-25$2.59$2.59789,500——
2019-07-24$2.58$2.58210,900——
2019-07-23$2.46$2.46297,500——
2019-07-22$2.48$2.48201,500——
2019-07-19$2.49$2.49257,200——
2019-07-18$2.50$2.50213,700——
2019-07-17$2.52$2.52216,800——
2019-07-16$2.53$2.53270,000——
2019-07-15$2.63$2.63388,000——
2019-07-12$2.59$2.59231,900——
2019-07-11$2.51$2.51329,700——
2019-07-10$2.60$2.602,465,800——
2019-07-09$2.63$2.63206,100——
2019-07-08$2.66$2.66531,600——
2019-07-05$2.73$2.73320,400——
2019-07-03$2.72$2.72234,100——
2019-07-02$2.66$2.66669,400——
2019-07-01$2.70$2.701,172,000——
2019-06-28$2.37$2.371,150,200——
2019-06-27$2.41$2.41481,300——
2019-06-26$2.42$2.42445,200——
2019-06-25$2.44$2.44590,100——
2019-06-24$2.57$2.57781,300——
2019-06-21$2.63$2.63575,000——
2019-06-20$2.62$2.621,265,500——
2019-06-19$2.71$2.712,072,800——
2019-06-18$2.38$2.381,719,100——
2019-06-17$2.38$2.381,597,000——
2019-06-14$2.46$2.463,081,700——
2019-06-13$2.62$2.6210,364,700——
2019-06-12$10.57$10.571,524,900——
2019-06-11$10.50$10.50326,800——
2019-06-10$11.03$11.03572,500——
2019-06-07$10.13$10.13232,100——
2019-06-06$10.24$10.24269,700——
2019-06-05$10.99$10.99437,200——
2019-06-04$10.84$10.84141,500——
2019-06-03$10.83$10.83350,900——
2019-05-31$10.84$10.84229,300——
2019-05-30$11.00$11.00481,900——
2019-05-29$11.09$11.09141,400——
2019-05-28$11.20$11.20184,500——
2019-05-24$11.29$11.29178,700——
2019-05-23$11.28$11.28233,700——
2019-05-22$11.16$11.16151,100——
2019-05-21$11.19$11.19149,700——
2019-05-20$11.31$11.31139,200——
2019-05-17$11.48$11.48230,100——
2019-05-16$11.70$11.70261,400——
2019-05-15$11.31$11.31185,900——
2019-05-14$11.05$11.05168,100——
2019-05-13$11.12$11.12168,100——
2019-05-10$11.21$11.21147,100——
2019-05-09$10.72$10.72110,900——
2019-05-08$10.99$10.99112,300——
2019-05-07$11.29$11.29185,200——
2019-05-06$11.12$11.12161,000——
2019-05-03$11.13$11.13214,400——
2019-05-02$10.85$10.85202,000——
2019-05-01$10.77$10.77364,900——
2019-04-30$10.68$10.68278,600——
2019-04-29$11.16$11.16365,000——
2019-04-26$10.62$10.62272,500——
2019-04-25$10.35$10.35233,300——
2019-04-24$10.32$10.321,421,600——
2019-04-23$10.70$10.701,915,800——
2019-04-22$9.65$9.65136,400——
2019-04-18$9.32$9.3295,800——
2019-04-17$9.01$9.01141,800——
2019-04-16$9.08$9.0869,000——
2019-04-15$9.09$9.09294,800——
2019-04-12$9.47$9.47217,000——
2019-04-11$9.56$9.56203,400——
2019-04-10$9.50$9.50323,900——
2019-04-09$9.00$9.00191,200——
2019-04-08$9.03$9.03145,000——
2019-04-05$8.80$8.8080,100——
2019-04-04$8.90$8.90193,000——
2019-04-03$8.88$8.88191,600——
2019-04-02$8.41$8.41191,000——
2019-04-01$7.90$7.90134,700——
2019-03-29$7.37$7.37148,600——
2019-03-28$7.49$7.49136,700——
2019-03-27$8.08$8.08571,400——
2019-03-26$7.91$7.9174,200——
2019-03-25$8.11$8.11110,200——
2019-03-22$7.86$7.86180,200——
2019-03-21$8.04$8.0474,600——
2019-03-20$8.00$8.00105,900——
2019-03-19$8.03$8.0396,300——
2019-03-18$8.26$8.26132,800——
2019-03-15$8.06$8.06224,800——
2019-03-14$8.13$8.13318,500——
2019-03-13$8.60$8.60246,100——
2019-03-12$8.49$8.49170,500——
2019-03-11$8.05$8.05178,200——
2019-03-08$7.77$7.7792,900——
2019-03-07$7.64$7.64123,800——
2019-03-06$7.40$7.40255,100——
2019-03-05$8.14$8.14217,500——
2019-03-04$7.57$7.57130,100——
2019-03-01$7.45$7.4596,300——
2019-02-28$6.88$6.88114,100——
2019-02-27$6.89$6.89107,400——
2019-02-26$6.72$6.72101,000——
2019-02-25$6.89$6.8959,600——
2019-02-22$6.76$6.7650,700——
2019-02-21$6.72$6.7256,900——
2019-02-20$6.71$6.7164,500——
2019-02-19$6.79$6.7976,400——
2019-02-15$6.86$6.8692,500——
2019-02-14$6.95$6.95128,800——
2019-02-13$7.16$7.1682,100——
2019-02-12$7.13$7.1388,300——
2019-02-11$7.21$7.21151,300——
2019-02-08$7.53$7.53114,700——
2019-02-07$7.40$7.40163,300——
2019-02-06$7.40$7.4071,700——
2019-02-05$7.58$7.5851,300——
2019-02-04$7.59$7.5962,500——
2019-02-01$7.56$7.5644,200——
2019-01-31$7.59$7.59115,200——
2019-01-30$7.48$7.4895,200——
2019-01-29$7.32$7.3276,800——
2019-01-28$7.38$7.3871,700——
2019-01-25$7.70$7.70143,600——
2019-01-24$7.43$7.43106,500——
2019-01-23$7.43$7.43166,200——
2019-01-22$7.15$7.15171,500——
2019-01-18$7.38$7.3894,100——
2019-01-17$7.37$7.3763,500——
2019-01-16$7.40$7.40136,700——
2019-01-15$7.54$7.5474,300——
2019-01-14$7.52$7.5291,900——
2019-01-11$7.76$7.76171,000——
2019-01-10$7.74$7.74136,600——
2019-01-09$7.89$7.89197,300——
2019-01-08$7.82$7.82211,700——
2019-01-07$7.89$7.89482,200——
2019-01-04$7.60$7.60241,100——
2019-01-03$7.36$7.36143,400——
2019-01-02$7.62$7.62171,300——