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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$1.24$1.24406,500——
2021-12-30$1.30$1.30499,900——
2021-12-29$1.24$1.24283,200——
2021-12-28$1.28$1.28335,600——
2021-12-27$1.24$1.24220,900——
2021-12-23$1.29$1.29386,300——
2021-12-22$1.23$1.23160,500——
2021-12-21$1.21$1.21257,000——
2021-12-20$1.19$1.19518,700——
2021-12-17$1.18$1.18550,300——
2021-12-16$1.14$1.14386,700——
2021-12-15$1.16$1.16482,200——
2021-12-14$1.11$1.11368,700——
2021-12-13$1.09$1.09551,100——
2021-12-10$1.04$1.04462,000——
2021-12-09$1.05$1.051,073,800——
2021-12-08$1.05$1.05833,600——
2021-12-07$1.05$1.05585,800——
2021-12-06$1.05$1.05553,200——
2021-12-03$1.06$1.06675,800——
2021-12-02$1.09$1.09635,200——
2021-12-01$1.08$1.08600,900——
2021-11-30$1.08$1.08346,100——
2021-11-29$1.14$1.14307,700——
2021-11-26$1.15$1.15210,800——
2021-11-24$1.19$1.19138,900——
2021-11-23$1.17$1.17385,500——
2021-11-22$1.18$1.181,988,300——
2021-11-19$1.08$1.08445,800——
2021-11-18$1.10$1.101,378,000——
2021-11-17$1.12$1.12265,100——
2021-11-16$1.12$1.12273,800——
2021-11-15$1.14$1.14358,300——
2021-11-12$1.13$1.13197,300——
2021-11-11$1.16$1.16163,500——
2021-11-10$1.14$1.14164,400——
2021-11-09$1.16$1.16382,500——
2021-11-08$1.20$1.20183,400——
2021-11-05$1.20$1.20227,800——
2021-11-04$1.22$1.22143,800——
2021-11-03$1.20$1.2091,000——
2021-11-02$1.21$1.21176,800——
2021-11-01$1.21$1.21216,700——
2021-10-29$1.16$1.16232,500——
2021-10-28$1.18$1.18164,300——
2021-10-27$1.15$1.15173,000——
2021-10-26$1.17$1.17404,700——
2021-10-25$1.20$1.20270,600——
2021-10-22$1.21$1.21256,100——
2021-10-21$1.25$1.25174,300——
2021-10-20$1.25$1.25160,600——
2021-10-19$1.26$1.26290,100——
2021-10-18$1.24$1.24397,700——
2021-10-15$1.29$1.29443,400——
2021-10-14$1.29$1.29230,000——
2021-10-13$1.32$1.32296,400——
2021-10-12$1.32$1.32276,400——
2021-10-11$1.32$1.32145,500——
2021-10-08$1.33$1.33113,100——
2021-10-07$1.31$1.31194,300——
2021-10-06$1.28$1.28200,900——
2021-10-05$1.30$1.30345,500——
2021-10-04$1.31$1.31321,100——
2021-10-01$1.34$1.34439,500——
2021-09-30$1.38$1.381,285,200——
2021-09-29$1.27$1.27281,400——
2021-09-28$1.29$1.29245,100——
2021-09-27$1.29$1.29197,200——
2021-09-24$1.30$1.30211,900——
2021-09-23$1.33$1.33188,700——
2021-09-22$1.30$1.30161,300——
2021-09-21$1.29$1.29161,700——
2021-09-20$1.29$1.29471,500——
2021-09-17$1.39$1.39620,900——
2021-09-16$1.28$1.28253,300——
2021-09-15$1.29$1.29401,200——
2021-09-14$1.30$1.30335,300——
2021-09-13$1.37$1.37481,800——
2021-09-10$1.45$1.452,586,700——
2021-09-09$1.36$1.36198,200——
2021-09-08$1.37$1.37389,100——
2021-09-07$1.39$1.39495,700——
2021-09-03$1.55$1.55298,300——
2021-09-02$1.59$1.59430,400——
2021-09-01$1.53$1.53376,400——
2021-08-31$1.55$1.551,715,800——
2021-08-30$1.42$1.42351,300——
2021-08-27$1.43$1.43544,900——
2021-08-26$1.42$1.42598,000——
2021-08-25$1.35$1.35301,400——
2021-08-24$1.31$1.31308,000——
2021-08-23$1.29$1.29345,800——
2021-08-20$1.24$1.24461,400——
2021-08-19$1.22$1.22288,700——
2021-08-18$1.18$1.18479,800——
2021-08-17$1.18$1.18347,100——
2021-08-16$1.19$1.19181,000——
2021-08-13$1.19$1.19380,400——
2021-08-12$1.21$1.21253,800——
2021-08-11$1.23$1.23154,800——
2021-08-10$1.24$1.24253,100——
2021-08-09$1.27$1.27309,800——
2021-08-06$1.26$1.26167,000——
2021-08-05$1.25$1.25330,600——
2021-08-04$1.25$1.25241,900——
2021-08-03$1.22$1.22452,100——
2021-08-02$1.28$1.28245,400——
2021-07-30$1.28$1.28207,900——
2021-07-29$1.28$1.28152,500——
2021-07-28$1.31$1.31156,700——
2021-07-27$1.29$1.29385,200——
2021-07-26$1.31$1.31375,400——
2021-07-23$1.33$1.33249,700——
2021-07-22$1.36$1.36336,900——
2021-07-21$1.39$1.39284,700——
2021-07-20$1.38$1.38389,300——
2021-07-19$1.34$1.34299,000——
2021-07-16$1.36$1.36625,900——
2021-07-15$1.31$1.31667,300——
2021-07-14$1.40$1.40628,500——
2021-07-13$1.47$1.47960,700——
2021-07-12$1.51$1.51293,800——
2021-07-09$1.52$1.52324,200——
2021-07-08$1.52$1.52614,600——
2021-07-07$1.53$1.531,137,700——
2021-07-06$1.52$1.52678,200——
2021-07-02$1.59$1.59616,900——
2021-07-01$1.64$1.641,150,800——
2021-06-30$1.70$1.701,506,300——
2021-06-29$1.71$1.71471,400——
2021-06-28$1.74$1.74679,400——
2021-06-25$1.77$1.776,775,300——
2021-06-24$1.73$1.731,113,600——
2021-06-23$1.72$1.72499,000——
2021-06-22$1.70$1.70915,100——
2021-06-21$1.81$1.81888,800——
2021-06-18$1.77$1.772,304,800——
2021-06-17$1.83$1.831,060,500——
2021-06-16$1.86$1.86666,800——
2021-06-15$1.81$1.81603,000——
2021-06-14$1.89$1.89902,000——
2021-06-11$1.83$1.83613,600——
2021-06-10$1.87$1.87647,100——
2021-06-09$1.82$1.821,027,400——
2021-06-08$1.82$1.821,246,300——
2021-06-07$1.84$1.84822,400——
2021-06-04$1.81$1.81770,500——
2021-06-03$1.80$1.80980,100——
2021-06-02$1.81$1.811,091,600——
2021-06-01$1.81$1.81755,700——
2021-05-28$1.80$1.80960,300——
2021-05-27$1.79$1.79841,500——
2021-05-26$1.78$1.781,429,700——
2021-05-25$1.63$1.631,889,200——
2021-05-24$1.68$1.684,026,900——
2021-05-21$1.71$1.711,440,100——
2021-05-20$1.60$1.601,309,500——
2021-05-19$1.65$1.651,302,300——
2021-05-18$1.62$1.622,310,500——
2021-05-17$1.61$1.611,093,700——
2021-05-14$1.56$1.561,181,900——
2021-05-13$1.51$1.511,433,300——
2021-05-12$1.54$1.541,294,000——
2021-05-11$1.62$1.62997,600——
2021-05-10$1.59$1.591,257,400——
2021-05-07$1.63$1.631,061,100——
2021-05-06$1.63$1.631,884,600——
2021-05-05$1.72$1.721,333,800——
2021-05-04$1.70$1.701,191,600——
2021-05-03$1.77$1.771,411,700——
2021-04-30$1.90$1.901,087,900——
2021-04-29$1.92$1.921,168,400——
2021-04-28$2.03$2.031,399,000——
2021-04-27$1.89$1.892,091,200——
2021-04-26$2.06$2.061,274,700——
2021-04-23$1.98$1.981,940,400——
2021-04-22$1.99$1.992,564,500——
2021-04-21$1.90$1.901,932,300——
2021-04-20$1.84$1.842,240,700——
2021-04-19$1.86$1.864,202,800——
2021-04-16$1.75$1.752,414,200——
2021-04-15$1.68$1.682,189,000——
2021-04-14$1.73$1.731,578,100——
2021-04-13$1.80$1.801,201,400——
2021-04-12$1.77$1.771,669,700——
2021-04-09$1.95$1.951,306,000——
2021-04-08$2.04$2.042,351,700——
2021-04-07$2.04$2.041,764,400——
2021-04-06$2.06$2.062,919,600——
2021-04-05$2.29$2.293,697,900——
2021-04-01$2.25$2.259,376,300——
2021-03-31$2.08$2.088,862,300——
2021-03-30$1.95$1.957,402,300——
2021-03-29$1.60$1.601,987,800——
2021-03-26$1.65$1.651,861,900——
2021-03-25$1.67$1.672,833,100——
2021-03-24$1.70$1.701,910,600——
2021-03-23$1.86$1.862,476,500——
2021-03-22$1.94$1.943,526,900——
2021-03-19$2.07$2.074,185,600——
2021-03-18$2.13$2.135,839,400——
2021-03-17$2.33$2.3325,883,000——
2021-03-16$2.05$2.05131,809,300——
2021-03-15$1.77$1.779,766,000——
2021-03-12$1.57$1.571,160,800——
2021-03-11$1.59$1.595,775,400——
2021-03-10$1.79$1.79860,300——
2021-03-09$1.84$1.84405,200——
2021-03-08$1.66$1.66262,200——
2021-03-05$1.63$1.63549,400——
2021-03-04$1.72$1.72480,100——
2021-03-03$1.72$1.72290,800——
2021-03-02$1.76$1.76335,000——
2021-03-01$1.82$1.82466,800——
2021-02-26$1.70$1.70454,400——
2021-02-25$1.80$1.80714,500——
2021-02-24$1.98$1.981,323,300——
2021-02-23$2.06$2.064,674,700——
2021-02-22$1.73$1.73444,700——
2021-02-19$1.72$1.72518,000——
2021-02-18$1.73$1.73706,900——
2021-02-17$1.80$1.80583,800——
2021-02-16$1.77$1.77644,100——
2021-02-12$1.75$1.75459,400——
2021-02-11$1.79$1.79505,700——
2021-02-10$1.85$1.85528,300——
2021-02-09$2.03$2.03439,700——
2021-02-08$2.04$2.04534,200——
2021-02-05$1.94$1.94827,300——
2021-02-04$1.97$1.971,317,800——
2021-02-03$1.58$1.58207,000——
2021-02-02$1.53$1.53341,300——
2021-02-01$1.54$1.54168,200——
2021-01-29$1.53$1.53219,700——
2021-01-28$1.53$1.53189,800——
2021-01-27$1.64$1.64443,800——
2021-01-26$1.73$1.73366,900——
2021-01-25$1.80$1.80589,300——
2021-01-22$1.79$1.79312,100——
2021-01-21$1.77$1.77544,200——
2021-01-20$1.72$1.72784,400——
2021-01-19$1.57$1.57711,900——
2021-01-15$1.45$1.45759,600——
2021-01-14$1.36$1.36144,700——
2021-01-13$1.35$1.35247,200——
2021-01-12$1.37$1.37357,700——
2021-01-11$1.34$1.34282,200——
2021-01-08$1.31$1.31288,900——
2021-01-07$1.31$1.311,024,400——
2021-01-06$1.23$1.23168,100——
2021-01-05$1.21$1.21270,800——
2021-01-04$1.17$1.17424,100——