|
Closing price on 1/16/2023
|
|
| Open |
14.20 |
| High |
14.60 |
| Low |
14.20 |
| Volume |
3,800 |
| Split-adjusted Price |
9.89 |
|
|
SAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2023
|
-0.45 / -3.03%
|
14.20
|
14.60
|
14.20
|
14.40
|
14.53
|
9.89
|
3,800
|
|
|
1/13/2023
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
10.20
|
0
|
|
|
1/12/2023
|
-0.10 / -0.67%
|
14.70
|
14.85
|
14.70
|
14.85
|
14.71
|
10.20
|
22,200
|
|
|
1/11/2023
|
0.00 / 0.00%
|
14.90
|
14.95
|
14.90
|
14.95
|
14.93
|
10.27
|
200
|
|
|
1/10/2023
|
+0.05 / +0.34%
|
15.80
|
15.80
|
14.05
|
14.95
|
14.23
|
10.27
|
7,000
|
|
|
1/9/2023
|
-0.05 / -0.33%
|
14.75
|
14.90
|
14.00
|
14.90
|
14.36
|
10.24
|
7,600
|
|
|
1/6/2023
|
0.00 / 0.00%
|
14.65
|
14.95
|
14.50
|
14.95
|
14.72
|
10.27
|
10,200
|
|
|
1/5/2023
|
+0.05 / +0.34%
|
14.75
|
14.95
|
14.70
|
14.95
|
14.74
|
10.27
|
8,100
|
|
|
1/4/2023
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.90
|
14.90
|
14.99
|
10.24
|
25,600
|
|
|
1/3/2023
|
+0.25 / +1.71%
|
14.65
|
14.90
|
14.60
|
14.90
|
14.74
|
10.24
|
3,900
|
|
|
12/30/2022
|
-0.25 / -1.68%
|
15.50
|
15.50
|
14.65
|
14.65
|
14.81
|
10.06
|
2,100
|
|
|
12/29/2022
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
10.24
|
0
|
|
|
12/28/2022
|
+0.05 / +0.34%
|
14.60
|
14.90
|
14.45
|
14.90
|
14.52
|
10.24
|
2,100
|
|
|
12/27/2022
|
+0.30 / +2.06%
|
14.55
|
14.85
|
14.50
|
14.85
|
14.58
|
10.20
|
2,600
|
|
|
12/26/2022
|
-0.25 / -1.69%
|
15.10
|
15.10
|
14.55
|
14.55
|
14.57
|
10.00
|
10,000
|
|
|
12/23/2022
|
-0.25 / -1.66%
|
15.10
|
15.10
|
14.80
|
14.80
|
14.87
|
10.17
|
8,400
|
|
|
12/22/2022
|
0.00 / 0.00%
|
15.05
|
15.05
|
15.05
|
15.05
|
15.05
|
10.34
|
46,500
|
|
|
12/21/2022
|
-0.05 / -0.33%
|
14.85
|
15.10
|
14.80
|
15.05
|
14.97
|
10.34
|
5,800
|
|
|
12/20/2022
|
-0.55 / -3.51%
|
15.00
|
15.10
|
14.65
|
15.10
|
14.87
|
10.37
|
18,800
|
|
|
12/19/2022
|
+0.65 / +4.33%
|
15.10
|
15.65
|
15.00
|
15.65
|
15.26
|
10.75
|
24,500
|
|
|
12/16/2022
|
+0.50 / +3.45%
|
14.50
|
15.35
|
14.50
|
15.00
|
14.60
|
10.30
|
99,200
|
|
|
12/15/2022
|
+0.50 / +3.57%
|
13.95
|
14.50
|
13.85
|
14.50
|
14.23
|
9.96
|
18,100
|
|
|
12/14/2022
|
+0.25 / +1.82%
|
13.65
|
14.00
|
13.50
|
14.00
|
13.75
|
9.62
|
17,700
|
|
|
12/13/2022
|
+0.15 / +1.10%
|
13.40
|
13.75
|
13.40
|
13.75
|
13.48
|
9.45
|
3,800
|
|
|
12/12/2022
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.30
|
13.60
|
13.35
|
9.34
|
40,200
|
|
|
12/9/2022
|
+0.20 / +1.49%
|
12.95
|
13.60
|
12.95
|
13.60
|
13.13
|
9.34
|
12,400
|
|
|
12/8/2022
|
+0.10 / +0.75%
|
12.70
|
13.50
|
12.70
|
13.40
|
13.19
|
9.21
|
14,100
|
|
|
12/7/2022
|
-0.35 / -2.56%
|
12.90
|
13.50
|
12.80
|
13.30
|
12.94
|
9.14
|
9,500
|
|
|
12/6/2022
|
+0.15 / +1.11%
|
13.40
|
13.65
|
12.60
|
13.65
|
12.93
|
9.38
|
37,800
|
|
|
12/5/2022
|
+0.10 / +0.75%
|
13.15
|
13.50
|
13.00
|
13.50
|
13.12
|
9.27
|
17,100
|
|
|