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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$1.15$1.15437,200——
2020-12-30$1.24$1.24175,000——
2020-12-29$1.23$1.23261,800——
2020-12-28$1.24$1.24292,100——
2020-12-24$1.31$1.31357,400——
2020-12-23$1.36$1.36314,700——
2020-12-22$1.37$1.37416,500——
2020-12-21$1.36$1.36449,900——
2020-12-18$1.36$1.36633,600——
2020-12-17$1.29$1.29627,700——
2020-12-16$1.23$1.23500,700——
2020-12-15$1.25$1.25326,800——
2020-12-14$1.15$1.15358,900——
2020-12-11$1.21$1.21495,900——
2020-12-10$1.25$1.251,861,900——
2020-12-09$1.45$1.45236,100——
2020-12-08$1.44$1.44286,500——
2020-12-07$1.47$1.47175,700——
2020-12-04$1.44$1.44207,700——
2020-12-03$1.28$1.28139,900——
2020-12-02$1.28$1.28141,300——
2020-12-01$1.33$1.3391,400——
2020-11-30$1.34$1.34178,200——
2020-11-27$1.33$1.3368,400——
2020-11-25$1.29$1.29300,100——
2020-11-24$1.38$1.38687,600——
2020-11-23$1.30$1.30682,800——
2020-11-20$1.18$1.18281,900——
2020-11-19$1.16$1.16266,200——
2020-11-18$1.06$1.06139,200——
2020-11-17$1.05$1.05188,600——
2020-11-16$1.00$1.00494,400——
2020-11-13$1.04$1.04312,600——
2020-11-12$1.04$1.04225,800——
2020-11-11$1.09$1.09154,100——
2020-11-10$1.13$1.13115,100——
2020-11-09$1.09$1.09217,200——
2020-11-06$1.05$1.05101,500——
2020-11-05$1.12$1.1288,500——
2020-11-04$1.09$1.0990,700——
2020-11-03$1.13$1.1397,200——
2020-11-02$1.08$1.08149,100——
2020-10-30$1.04$1.04153,300——
2020-10-29$1.07$1.0791,500——
2020-10-28$1.11$1.11232,600——
2020-10-27$1.14$1.1493,000——
2020-10-26$1.16$1.1693,600——
2020-10-23$1.18$1.1833,900——
2020-10-22$1.16$1.1664,300——
2020-10-21$1.13$1.13111,800——
2020-10-20$1.14$1.1467,900——
2020-10-19$1.16$1.1678,300——
2020-10-16$1.18$1.18106,000——
2020-10-15$1.19$1.19184,800——
2020-10-14$1.20$1.2099,000——
2020-10-13$1.26$1.26130,900——
2020-10-12$1.28$1.28110,800——
2020-10-09$1.27$1.27152,700——
2020-10-08$1.25$1.25186,200——
2020-10-07$1.21$1.21263,700——
2020-10-06$1.10$1.10430,800——
2020-10-05$1.10$1.10224,300——
2020-10-02$1.09$1.09151,100——
2020-10-01$1.08$1.08119,600——
2020-09-30$1.09$1.09119,100——
2020-09-29$1.09$1.09240,600——
2020-09-28$1.18$1.18102,400——
2020-09-25$1.19$1.19141,100——
2020-09-24$1.13$1.13237,000——
2020-09-23$1.18$1.18237,200——
2020-09-22$1.19$1.19344,900——
2020-09-21$1.24$1.24292,600——
2020-09-18$1.27$1.27391,900——
2020-09-17$1.31$1.31190,000——
2020-09-16$1.34$1.34198,300——
2020-09-15$1.32$1.32361,100——
2020-09-14$1.25$1.25360,300——
2020-09-11$1.19$1.191,025,400——
2020-09-10$1.35$1.35213,200——
2020-09-09$1.33$1.33127,300——
2020-09-08$1.34$1.34219,800——
2020-09-04$1.25$1.25400,700——
2020-09-03$1.37$1.37183,900——
2020-09-02$1.40$1.40172,900——
2020-09-01$1.42$1.42236,500——
2020-08-31$1.46$1.46271,000——
2020-08-28$1.42$1.421,633,300——
2020-08-27$1.40$1.40223,100——
2020-08-26$1.43$1.43284,100——
2020-08-25$1.49$1.49171,000——
2020-08-24$1.50$1.50463,200——
2020-08-21$1.60$1.60591,400——
2020-08-20$1.75$1.75360,500——
2020-08-19$1.74$1.74562,000——
2020-08-18$1.89$1.8982,200——
2020-08-17$1.99$1.9991,200——
2020-08-14$1.87$1.8773,700——
2020-08-13$1.89$1.89177,200——
2020-08-12$1.94$1.94118,100——
2020-08-11$1.95$1.95281,600——
2020-08-10$2.15$2.15127,800——
2020-08-07$2.12$2.12192,100——
2020-08-06$2.04$2.0492,300——
2020-08-05$2.12$2.12123,700——
2020-08-04$2.10$2.10104,800——
2020-08-03$2.09$2.09172,600——
2020-07-31$1.99$1.99150,800——
2020-07-30$2.02$2.02163,400——
2020-07-29$1.94$1.94218,000——
2020-07-28$1.90$1.90142,700——
2020-07-27$1.94$1.94215,400——
2020-07-24$1.84$1.84278,400——
2020-07-23$1.95$1.95225,900——
2020-07-22$1.99$1.99228,000——
2020-07-21$2.03$2.03265,800——
2020-07-20$2.08$2.08205,300——
2020-07-17$2.09$2.09160,200——
2020-07-16$2.04$2.04194,700——
2020-07-15$2.09$2.09322,100——
2020-07-14$2.06$2.06170,900——
2020-07-13$2.01$2.01280,000——
2020-07-10$2.11$2.11186,800——
2020-07-09$2.20$2.20163,700——
2020-07-08$2.18$2.18190,900——
2020-07-07$2.18$2.18199,300——
2020-07-06$2.14$2.14254,100——
2020-07-02$2.13$2.13323,600——
2020-07-01$2.21$2.21663,700——
2020-06-30$2.49$2.49499,300——
2020-06-29$2.70$2.70251,400——
2020-06-26$2.75$2.752,896,200——
2020-06-25$3.05$3.05972,800——
2020-06-24$2.77$2.77338,800——
2020-06-23$2.75$2.75285,900——
2020-06-22$2.67$2.67255,800——
2020-06-19$2.61$2.61337,900——
2020-06-18$2.59$2.59244,000——
2020-06-17$2.58$2.58228,100——
2020-06-16$2.74$2.74183,500——
2020-06-15$2.78$2.78364,100——
2020-06-12$2.58$2.58222,900——
2020-06-11$2.49$2.49393,200——
2020-06-10$2.78$2.78445,800——
2020-06-09$2.65$2.65417,300——
2020-06-08$2.73$2.73852,100——
2020-06-05$2.43$2.43287,400——
2020-06-04$2.43$2.43256,000——
2020-06-03$2.43$2.43499,300——
2020-06-02$2.48$2.48322,600——
2020-06-01$2.42$2.42387,900——
2020-05-29$2.44$2.44458,500——
2020-05-28$2.45$2.45212,700——
2020-05-27$2.52$2.52335,300——
2020-05-26$2.42$2.42366,300——
2020-05-22$2.45$2.45231,100——
2020-05-21$2.35$2.35184,500——
2020-05-20$2.43$2.43284,500——
2020-05-19$2.30$2.30276,700——
2020-05-18$2.39$2.39361,900——
2020-05-15$2.31$2.31206,200——
2020-05-14$2.25$2.25242,500——
2020-05-13$2.35$2.35424,900——
2020-05-12$2.46$2.46413,900——
2020-05-11$2.50$2.50442,800——
2020-05-08$2.35$2.35485,200——
2020-05-07$2.55$2.55212,900——
2020-05-06$2.41$2.41284,300——
2020-05-05$2.47$2.47145,300——
2020-05-04$2.53$2.53207,300——
2020-05-01$2.30$2.30276,700——
2020-04-30$2.41$2.41246,600——
2020-04-29$2.56$2.56419,100——
2020-04-28$2.45$2.45319,600——
2020-04-27$2.38$2.38292,400——
2020-04-24$2.24$2.24177,400——
2020-04-23$2.27$2.27185,500——
2020-04-22$2.26$2.2687,300——
2020-04-21$2.25$2.25123,400——
2020-04-20$2.40$2.40293,600——
2020-04-17$2.47$2.47249,000——
2020-04-16$2.27$2.27328,700——
2020-04-15$2.44$2.44201,600——
2020-04-14$2.56$2.56641,400——
2020-04-13$2.25$2.25229,000——
2020-04-09$2.12$2.12351,300——
2020-04-08$2.08$2.08284,200——
2020-04-07$2.04$2.04340,300——
2020-04-06$2.03$2.03270,300——
2020-04-03$1.80$1.80232,600——
2020-04-02$1.86$1.86248,400——
2020-04-01$2.00$2.00131,100——
2020-03-31$2.12$2.12240,200——
2020-03-30$2.35$2.35179,400——
2020-03-27$2.15$2.15229,500——
2020-03-26$2.45$2.45254,000——
2020-03-25$2.25$2.25394,100——
2020-03-24$2.09$2.09479,600——
2020-03-23$2.22$2.22181,000——
2020-03-20$2.12$2.12470,400——
2020-03-19$2.20$2.20381,100——
2020-03-18$1.91$1.91327,600——
2020-03-17$2.37$2.37381,100——
2020-03-16$2.18$2.18276,900——
2020-03-13$2.30$2.301,295,600——
2020-03-12$2.55$2.55443,900——
2020-03-11$2.36$2.36364,800——
2020-03-10$2.55$2.55256,500——
2020-03-09$2.52$2.52327,000——
2020-03-06$2.61$2.61330,900——
2020-03-05$2.61$2.61359,200——
2020-03-04$2.59$2.59478,500——
2020-03-03$2.45$2.45312,100——
2020-03-02$2.45$2.45581,300——
2020-02-28$2.29$2.29653,200——
2020-02-27$2.09$2.09487,200——
2020-02-26$2.29$2.29273,000——
2020-02-25$2.39$2.39293,400——
2020-02-24$2.55$2.55198,400——
2020-02-21$2.67$2.67291,100——
2020-02-20$2.69$2.69227,100——
2020-02-19$2.72$2.72416,600——
2020-02-18$2.58$2.58217,500——
2020-02-14$2.45$2.45341,800——
2020-02-13$2.58$2.58365,800——
2020-02-12$2.54$2.54597,200——
2020-02-11$2.33$2.33580,700——
2020-02-10$2.18$2.18318,300——
2020-02-07$2.18$2.18340,200——
2020-02-06$2.28$2.28396,400——
2020-02-05$2.48$2.48816,100——
2020-02-04$2.24$2.24644,600——
2020-02-03$2.66$2.66320,700——
2020-01-31$2.62$2.62516,600——
2020-01-30$2.87$2.87324,800——
2020-01-29$2.93$2.93365,500——
2020-01-28$3.19$3.19193,600——
2020-01-27$3.13$3.13244,500——
2020-01-24$3.14$3.14533,200——
2020-01-23$3.34$3.34342,500——
2020-01-22$3.49$3.49477,100——
2020-01-21$3.50$3.50419,100——
2020-01-17$3.75$3.75363,000——
2020-01-16$3.77$3.77435,100——
2020-01-15$3.78$3.78591,900——
2020-01-14$3.64$3.641,217,900——
2020-01-13$3.87$3.871,164,100——
2020-01-10$3.46$3.46770,000——
2020-01-09$3.35$3.351,355,600——
2020-01-08$3.45$3.451,028,800——
2020-01-07$3.52$3.52644,300——
2020-01-06$3.47$3.472,414,700——
2020-01-03$4.07$4.071,333,700——
2020-01-02$4.08$4.082,736,100——