Savara Stock Price History
NASDAQ: SVRAHealth CareBiotechnology: Pharmaceutical PreparationsUSD
4.92+0.09 (+1.86%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SVRA price history at a glance
The price history for Savara (SVRA) on this page begins on April 24, 2017, when the stock closed at $8.76; it most recently closed at $4.92 on October 5, 2026. The highest price in this record is $17.19, reached on December 18, 2017; the latest close is 71.4% below that peak. Across the 8 complete calendar years in the table, SVRA finished higher in 4 and lower in 4. Its best year was 2023 (+203.2%) and its worst was 2020 (-71.7%).
Over roughly 9 years the share price changed -43.8%, a -5.9% compound annual price return (excluding dividends). In the last 12 months alone, SVRA has gained 43.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $17.19
- Date of high
- Dec 18, 2017
- Low since 2017
- $0.69
- Date of low
- Nov 11, 2019
- 52-week high
- $7.01
- 52-week low
- $3.35
- Last close
- $4.92
SVRA returns
1 week
+2.29%
1 month
-9.14%
3 months
-18.41%
6 months
-13.07%
Year to date
-18.41%
1 year
+43.86%
3 years
+50.46%
5 years
+281.40%
SVRA price return, excluding dividends.
SVRA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.92 | -12.77% |
| 2025 | 5.64 | +79.62% |
| 2024 | 3.14 | -33.19% |
| 2023 | 4.70 | +203.23% |
| 2022 | 1.55 | +25.00% |
| 2021 | 1.24 | +7.83% |
| 2020 | 1.15 | -71.74% |
| 2019 | 4.07 | -46.45% |
| 2018 | 7.60 | -48.79% |
| 2017* | 14.84 | +69.41% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
SVRA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.82 | 4.98 | 4.81 | 4.92 | +1.86% | |
| 4.85 | 4.92 | 4.64 | 4.83 | -1.02% | |
| 4.74 | 5.05 | 4.69 | 4.88 | +4.95% | |
| 4.82 | 4.84 | 4.60 | 4.65 | -2.72% | |
| 4.85 | 4.92 | 4.71 | 4.78 | -0.62% | |
| 5.10 | 5.16 | 4.77 | 4.81 | -4.66% | |
| 5.15 | 5.24 | 5.03 | 5.05 | -2.23% | |
| 5.15 | 5.24 | 5.05 | 5.16 | +1.57% | |
| 5.07 | 5.19 | 5.00 | 5.08 | +0.20% | |
| 4.97 | 5.16 | 4.86 | 5.07 | +1.40% | |
| 5.08 | 5.18 | 4.87 | 5.00 | -1.38% | |
| 5.03 | 5.09 | 4.88 | 5.07 | +1.40% | |
| 5.30 | 5.34 | 4.90 | 5.00 | -5.66% | |
| 5.52 | 5.53 | 5.29 | 5.30 | -2.75% | |
| 5.44 | 5.51 | 5.36 | 5.45 | +1.49% | |
| 5.42 | 5.47 | 5.31 | 5.37 | -0.92% | |
| 5.23 | 5.47 | 5.22 | 5.42 | +5.65% | |
| 5.29 | 5.35 | 5.11 | 5.13 | -2.47% | |
| 5.33 | 5.34 | 5.18 | 5.26 | -1.50% | |
| 5.33 | 5.43 | 5.28 | 5.34 | +0.75% | |
| 5.38 | 5.40 | 5.27 | 5.30 | -0.38% | |
| 5.34 | 5.46 | 5.24 | 5.32 | -1.75% | |
| 5.48 | 5.57 | 5.37 | 5.42 | -2.08% | |
| 5.27 | 5.63 | 5.26 | 5.53 | +2.98% | |
| 5.32 | 5.39 | 5.31 | 5.37 | 0.00% | |
| 5.52 | 5.52 | 5.29 | 5.37 | -1.65% | |
| 5.47 | 5.56 | 5.37 | 5.46 | +2.06% | |
| 5.32 | 5.41 | 5.29 | 5.35 | -0.74% | |
| 5.25 | 5.44 | 5.21 | 5.39 | +2.47% | |
| 5.48 | 5.51 | 5.25 | 5.26 | -4.19% | |
| 5.59 | 5.66 | 5.49 | 5.49 | -2.14% | |
| 5.58 | 5.68 | 5.51 | 5.61 | +0.18% | |
| 5.69 | 5.72 | 5.52 | 5.60 | +0.72% | |
| 5.60 | 5.60 | 5.43 | 5.56 | -0.54% | |
| 5.54 | 5.64 | 5.50 | 5.59 | +1.82% | |
| 5.52 | 5.59 | 5.26 | 5.49 | -1.61% | |
| 5.49 | 5.60 | 5.40 | 5.58 | +3.91% | |
| 5.33 | 5.43 | 5.29 | 5.37 | 0.00% | |
| 5.39 | 5.43 | 5.29 | 5.37 | -0.19% | |
| 5.25 | 5.40 | 5.14 | 5.38 | +2.09% | |
| 5.75 | 5.79 | 5.25 | 5.27 | -7.54% | |
| 5.91 | 5.92 | 5.58 | 5.70 | +2.33% | |
| 5.81 | 5.98 | 5.53 | 5.57 | -2.79% | |
| 5.82 | 5.93 | 5.63 | 5.73 | -1.72% | |
| 5.87 | 5.99 | 5.79 | 5.83 | +0.69% | |
| 5.52 | 5.81 | 5.52 | 5.79 | +5.08% | |
| 5.43 | 5.53 | 5.36 | 5.51 | +1.85% | |
| 5.45 | 5.53 | 5.38 | 5.41 | +1.50% | |
| 5.44 | 5.49 | 5.31 | 5.33 | -2.38% | |
| 5.54 | 5.63 | 5.35 | 5.46 | -1.44% | |
| 5.31 | 5.55 | 5.26 | 5.54 | +4.92% | |
| 5.34 | 5.40 | 5.18 | 5.28 | -0.94% | |
| 5.55 | 5.57 | 5.25 | 5.33 | -1.84% | |
| 5.56 | 5.68 | 5.43 | 5.43 | -1.45% | |
| 5.79 | 5.86 | 5.48 | 5.51 | -4.17% | |
| 5.51 | 5.82 | 5.45 | 5.75 | +1.77% | |
| 5.80 | 5.87 | 5.65 | 5.65 | -3.25% | |
| 5.51 | 6.03 | 5.47 | 5.84 | +6.38% | |
| 5.54 | 5.66 | 5.41 | 5.49 | -0.54% | |
| 5.42 | 5.62 | 5.40 | 5.52 | 0.00% | |
| 5.78 | 5.80 | 5.50 | 5.52 | -4.99% | |
| 5.69 | 5.84 | 5.62 | 5.81 | +2.11% | |
| 5.76 | 5.81 | 5.60 | 5.69 | -0.87% | |
| 5.92 | 5.95 | 5.66 | 5.74 | -4.81% | |
| 6.29 | 6.29 | 5.93 | 6.03 | -4.13% | |
| 6.39 | 6.46 | 6.21 | 6.29 | -1.41% | |
| 6.18 | 6.39 | 6.10 | 6.38 | +2.74% | |
| 6.23 | 6.48 | 6.13 | 6.21 | +0.16% | |
| 6.23 | 6.29 | 6.03 | 6.20 | -0.32% | |
| 6.10 | 6.26 | 6.07 | 6.22 | +2.64% | |
| 6.13 | 6.29 | 6.00 | 6.06 | -1.62% | |
| 6.05 | 6.24 | 5.96 | 6.16 | +2.16% | |
| 5.90 | 6.04 | 5.85 | 6.03 | +2.20% | |
| 6.04 | 6.20 | 5.72 | 5.90 | -2.16% | |
| 5.83 | 6.05 | 5.78 | 6.03 | +3.43% | |
| 5.83 | 5.93 | 5.71 | 5.83 | +0.87% | |
| 5.64 | 5.90 | 5.60 | 5.78 | +1.58% | |
| 5.59 | 5.79 | 5.50 | 5.69 | +3.45% | |
| 5.51 | 5.63 | 5.37 | 5.50 | +2.23% | |
| 5.33 | 5.51 | 5.27 | 5.38 | +1.51% | |
| 5.35 | 5.40 | 5.20 | 5.30 | -0.56% | |
| 5.37 | 5.53 | 5.32 | 5.33 | +1.33% | |
| 5.27 | 5.40 | 5.24 | 5.26 | -0.19% | |
| 5.09 | 5.35 | 4.96 | 5.27 | +3.54% | |
| 4.92 | 5.29 | 4.90 | 5.09 | +3.25% | |
| 5.02 | 5.05 | 4.73 | 4.93 | -2.57% | |
| 5.17 | 5.23 | 5.05 | 5.06 | -0.59% | |
| 5.27 | 5.30 | 5.04 | 5.09 | -3.96% | |
| 5.30 | 5.43 | 5.24 | 5.30 | +0.95% | |
| 5.29 | 5.41 | 5.13 | 5.25 | 0.00% | |
| 5.06 | 5.36 | 5.00 | 5.25 | +1.94% | |
| 5.18 | 5.32 | 5.03 | 5.15 | -0.96% | |
| 5.08 | 5.25 | 5.02 | 5.20 | +2.16% | |
| 5.18 | 5.36 | 5.05 | 5.09 | -2.30% | |
| 5.15 | 5.32 | 5.13 | 5.21 | +1.36% | |
| 5.02 | 5.14 | 4.97 | 5.14 | +2.39% | |
| 5.07 | 5.19 | 4.99 | 5.02 | -0.79% | |
| 4.98 | 5.15 | 4.94 | 5.06 | -0.39% | |
| 4.79 | 5.13 | 4.72 | 5.08 | +7.63% | |
| 4.88 | 4.98 | 4.70 | 4.72 | -3.87% | |
| 5.05 | 5.20 | 4.88 | 4.91 | -2.39% | |
| 5.15 | 5.29 | 5.02 | 5.03 | -4.55% | |
| 5.28 | 5.42 | 5.11 | 5.27 | 0.00% | |
| 4.82 | 5.28 | 4.82 | 5.27 | +3.74% | |
| 5.14 | 5.20 | 5.01 | 5.08 | -0.78% | |
| 5.21 | 5.39 | 5.11 | 5.12 | -2.10% | |
| 5.16 | 5.23 | 5.12 | 5.23 | +1.36% | |
| 5.28 | 5.28 | 5.03 | 5.16 | -2.09% | |
| 5.22 | 5.34 | 5.18 | 5.27 | +0.38% | |
| 5.33 | 5.44 | 5.07 | 5.25 | -0.94% | |
| 5.13 | 5.34 | 5.13 | 5.30 | +3.52% | |
| 5.19 | 5.27 | 5.07 | 5.12 | -2.29% | |
| 4.89 | 5.28 | 4.85 | 5.24 | +8.04% | |
| 5.00 | 5.01 | 4.84 | 4.85 | -3.39% | |
| 5.16 | 5.31 | 5.02 | 5.02 | -2.71% | |
| 5.09 | 5.35 | 5.09 | 5.16 | +0.78% | |
| 4.97 | 5.19 | 4.94 | 5.12 | +3.64% | |
| 5.14 | 5.23 | 4.91 | 4.94 | -3.89% | |
| 5.28 | 5.37 | 5.11 | 5.14 | -2.65% | |
| 5.60 | 5.63 | 5.27 | 5.28 | -5.88% | |
| 5.85 | 5.86 | 5.58 | 5.61 | -2.94% | |
| 5.79 | 5.89 | 5.67 | 5.78 | +2.48% | |
| 5.79 | 5.92 | 5.64 | 5.64 | -3.92% | |
| 6.09 | 6.16 | 5.83 | 5.87 | -3.29% | |
| 5.97 | 6.24 | 5.94 | 6.07 | +2.53% | |
| 5.68 | 6.02 | 5.68 | 5.92 | +4.59% | |
| 5.87 | 5.91 | 5.48 | 5.66 | -3.58% | |
| 5.90 | 5.99 | 5.81 | 5.87 | -1.18% | |
| 5.96 | 6.08 | 5.88 | 5.94 | +2.77% | |
| 5.60 | 5.79 | 5.52 | 5.78 | +3.21% | |
| 5.56 | 5.74 | 5.53 | 5.60 | +0.72% | |
| 5.46 | 5.70 | 5.45 | 5.56 | -0.36% | |
| 5.52 | 5.70 | 5.50 | 5.58 | +2.20% | |
| 5.12 | 5.48 | 5.12 | 5.46 | +8.12% | |
| 5.14 | 5.28 | 4.85 | 5.05 | -1.75% | |
| 5.22 | 5.29 | 5.10 | 5.14 | -2.10% | |
| 5.19 | 5.34 | 5.14 | 5.25 | -0.57% | |
| 5.08 | 5.37 | 4.90 | 5.28 | +4.76% | |
| 5.02 | 5.10 | 4.81 | 5.04 | -0.79% | |
| 5.12 | 5.19 | 4.94 | 5.08 | +2.42% | |
| 5.14 | 5.20 | 4.91 | 4.96 | -3.88% | |
| 5.02 | 5.20 | 4.88 | 5.16 | +2.38% | |
| 5.12 | 5.13 | 4.95 | 5.04 | -2.14% | |
| 5.25 | 5.26 | 5.09 | 5.15 | -1.53% | |
| 5.32 | 5.38 | 5.10 | 5.23 | -0.38% | |
| 5.32 | 5.51 | 5.12 | 5.25 | -1.32% | |
| 5.41 | 5.49 | 5.14 | 5.32 | -3.80% | |
| 5.58 | 5.65 | 5.34 | 5.53 | -1.43% | |
| 5.50 | 5.84 | 5.43 | 5.61 | +3.31% | |
| 5.13 | 5.55 | 5.13 | 5.43 | +3.04% | |
| 5.35 | 5.45 | 5.21 | 5.27 | -4.01% | |
| 5.57 | 5.66 | 5.41 | 5.49 | -2.31% | |
| 5.58 | 5.75 | 5.51 | 5.62 | +0.72% | |
| 6.00 | 6.01 | 5.57 | 5.58 | -7.15% | |
| 5.90 | 6.15 | 5.90 | 6.01 | -0.17% | |
| 5.91 | 6.09 | 5.85 | 6.02 | +0.84% | |
| 5.83 | 6.00 | 5.67 | 5.97 | +2.23% | |
| 5.63 | 5.95 | 5.61 | 5.84 | +3.55% | |
| 5.78 | 5.98 | 5.60 | 5.64 | -1.05% | |
| 5.58 | 5.93 | 5.55 | 5.70 | +3.07% | |
| 5.67 | 5.74 | 5.49 | 5.53 | -3.32% | |
| 5.59 | 5.82 | 5.50 | 5.72 | +2.33% | |
| 5.74 | 5.86 | 5.56 | 5.59 | -2.44% | |
| 5.52 | 5.78 | 5.44 | 5.73 | +2.32% | |
| 5.84 | 6.06 | 5.57 | 5.60 | -3.95% | |
| 5.37 | 6.00 | 5.32 | 5.83 | +8.97% | |
| 5.28 | 5.43 | 5.10 | 5.35 | +1.52% | |
| 5.23 | 5.44 | 5.10 | 5.27 | +0.76% | |
| 5.30 | 5.36 | 5.10 | 5.23 | -1.32% | |
| 5.33 | 5.50 | 5.13 | 5.30 | +2.71% | |
| 5.34 | 5.65 | 5.10 | 5.16 | -3.73% | |
| 5.66 | 5.70 | 5.23 | 5.36 | -5.30% | |
| 5.55 | 5.71 | 5.54 | 5.66 | +2.54% | |
| 5.42 | 5.65 | 5.33 | 5.52 | +2.22% | |
| 5.53 | 5.64 | 5.35 | 5.40 | -3.23% | |
| 5.62 | 5.72 | 5.53 | 5.58 | -0.53% | |
| 5.77 | 5.85 | 5.54 | 5.61 | -4.10% | |
| 5.78 | 5.95 | 5.73 | 5.85 | +1.21% | |
| 6.00 | 6.01 | 5.75 | 5.78 | -3.99% | |
| 6.42 | 6.42 | 6.00 | 6.02 | -6.81% | |
| 6.18 | 6.49 | 6.18 | 6.46 | +4.36% | |
| 5.95 | 6.24 | 5.95 | 6.19 | +3.69% | |
| 5.69 | 5.99 | 5.60 | 5.97 | +2.58% | |
| 5.92 | 5.95 | 5.71 | 5.82 | -1.02% | |
| 6.00 | 6.01 | 5.77 | 5.88 | -2.00% | |
| 5.90 | 6.09 | 5.86 | 6.00 | +1.35% | |
| 5.75 | 5.92 | 5.61 | 5.92 | +2.60% | |
| 5.80 | 5.80 | 5.53 | 5.77 | -0.69% | |
| 5.80 | 5.96 | 5.72 | 5.81 | +0.87% | |
| 5.67 | 5.80 | 5.62 | 5.76 | -0.17% | |
| 5.60 | 5.88 | 5.60 | 5.77 | +4.15% | |
| 5.77 | 5.83 | 5.50 | 5.54 | -4.48% | |
| 5.64 | 5.82 | 5.47 | 5.80 | +2.84% | |
| 6.03 | 6.03 | 5.57 | 5.64 | -6.47% | |
| 6.12 | 6.20 | 5.91 | 6.03 | -1.31% | |
| 6.32 | 6.36 | 6.00 | 6.11 | -3.48% | |
| 6.41 | 6.50 | 6.28 | 6.33 | -1.86% | |
| 6.35 | 6.50 | 6.25 | 6.45 | +0.78% | |
| 6.47 | 6.61 | 6.33 | 6.40 | -0.62% | |
| 6.56 | 6.64 | 6.35 | 6.44 | -0.46% | |
| 5.98 | 6.48 | 5.86 | 6.47 | +6.94% | |
| 6.07 | 6.17 | 5.98 | 6.05 | -0.17% | |
| 6.24 | 6.27 | 5.92 | 6.06 | -0.82% | |
| 6.45 | 6.60 | 5.95 | 6.11 | -4.98% | |
| 6.52 | 6.75 | 6.42 | 6.43 | -2.72% | |
| 6.88 | 6.91 | 6.39 | 6.61 | -4.48% | |
| 6.98 | 7.01 | 6.77 | 6.92 | -0.29% | |
| 6.69 | 7.00 | 6.65 | 6.94 | +3.74% | |
| 6.46 | 6.98 | 6.42 | 6.69 | +3.72% | |
| 6.47 | 6.64 | 6.40 | 6.45 | -0.31% | |
| 6.42 | 6.78 | 6.36 | 6.47 | -0.46% | |
| 6.44 | 6.58 | 6.31 | 6.50 | +2.04% | |
| 6.33 | 6.45 | 6.18 | 6.37 | +1.11% | |
| 5.85 | 6.61 | 5.82 | 6.30 | +8.43% | |
| 5.85 | 6.00 | 5.55 | 5.81 | -0.51% | |
| 5.72 | 6.28 | 5.66 | 5.84 | -7.15% | |
| 5.35 | 6.37 | 5.26 | 6.29 | +17.35% | |
| 5.16 | 5.49 | 5.09 | 5.36 | +4.08% | |
| 5.25 | 5.33 | 5.10 | 5.15 | -1.15% | |
| 4.96 | 5.22 | 4.90 | 5.21 | +5.89% | |
| 4.66 | 4.94 | 4.59 | 4.92 | +5.35% | |
| 4.69 | 4.91 | 4.64 | 4.67 | +1.52% | |
| 4.20 | 4.86 | 4.17 | 4.60 | +10.31% | |
| 4.19 | 4.29 | 4.15 | 4.17 | -0.71% | |
| 4.31 | 4.36 | 4.19 | 4.20 | -2.33% | |
| 4.32 | 4.38 | 4.21 | 4.30 | +0.94% | |
| 4.14 | 4.35 | 4.03 | 4.26 | +3.40% | |
| 4.32 | 4.40 | 4.11 | 4.12 | -4.85% | |
| 4.04 | 4.35 | 4.00 | 4.33 | +8.25% | |
| 4.01 | 4.11 | 3.95 | 4.00 | +1.27% | |
| 3.95 | 4.01 | 3.86 | 3.95 | -0.75% | |
| 4.01 | 4.05 | 3.90 | 3.98 | -1.24% | |
| 4.12 | 4.20 | 4.00 | 4.03 | -2.42% | |
| 4.24 | 4.30 | 4.12 | 4.13 | -3.28% | |
| 4.15 | 4.35 | 4.12 | 4.27 | +2.89% | |
| 4.29 | 4.40 | 4.14 | 4.15 | -3.49% | |
| 4.22 | 4.51 | 4.15 | 4.30 | -0.92% | |
| 4.40 | 4.50 | 4.31 | 4.34 | -1.59% | |
| 4.34 | 4.45 | 4.31 | 4.41 | +0.68% | |
| 4.37 | 4.48 | 4.27 | 4.38 | +0.46% | |
| 4.16 | 4.37 | 4.12 | 4.36 | +5.83% | |
| 4.20 | 4.42 | 4.10 | 4.12 | +0.24% | |
| 4.22 | 4.25 | 4.06 | 4.11 | -2.84% | |
| 4.09 | 4.25 | 3.99 | 4.23 | +2.92% | |
| 3.65 | 4.12 | 3.60 | 4.11 | +13.85% | |
| 3.57 | 3.65 | 3.50 | 3.61 | +0.84% | |
| 3.64 | 3.75 | 3.55 | 3.58 | -0.56% | |
| 3.39 | 3.67 | 3.38 | 3.60 | +6.51% | |
| 3.42 | 3.47 | 3.36 | 3.38 | -0.88% | |
| 3.37 | 3.45 | 3.35 | 3.41 | +1.19% | |
| 3.43 | 3.46 | 3.36 | 3.37 | -1.46% | |
| 3.44 | 3.47 | 3.40 | 3.42 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SVRA chart for longer ranges.