|
Closing price on 1/5/2024
|
|
| Open |
14.40 |
| High |
14.65 |
| Low |
14.25 |
| Volume |
64,700 |
| Split-adjusted Price |
12.38 |
|
|
SAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2024
|
-0.05 / -0.34%
|
14.40
|
14.65
|
14.25
|
14.65
|
14.39
|
12.38
|
64,700
|
|
|
1/4/2024
|
-0.05 / -0.34%
|
14.80
|
14.80
|
14.40
|
14.70
|
14.69
|
12.42
|
31,100
|
|
|
1/3/2024
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.30
|
14.75
|
14.73
|
12.46
|
41,600
|
|
|
1/2/2024
|
+0.05 / +0.34%
|
14.90
|
14.90
|
14.50
|
14.75
|
14.79
|
12.46
|
61,700
|
|
|
12/29/2023
|
+0.35 / +2.44%
|
14.35
|
14.85
|
14.35
|
14.70
|
14.59
|
12.42
|
135,900
|
|
|
12/28/2023
|
-0.30 / -2.05%
|
14.60
|
14.60
|
13.85
|
14.35
|
14.36
|
12.13
|
52,300
|
|
|
12/27/2023
|
+0.10 / +0.69%
|
14.55
|
14.75
|
14.35
|
14.65
|
14.62
|
12.38
|
58,100
|
|
|
12/26/2023
|
-0.20 / -1.36%
|
14.35
|
14.85
|
13.75
|
14.55
|
14.29
|
12.29
|
68,400
|
|
|
12/25/2023
|
+0.05 / +0.34%
|
14.25
|
14.80
|
14.25
|
14.75
|
14.57
|
12.46
|
45,100
|
|
|
12/22/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.40
|
14.70
|
14.94
|
12.42
|
178,100
|
|
|
12/21/2023
|
-0.20 / -1.34%
|
14.50
|
14.85
|
14.50
|
14.70
|
14.60
|
12.42
|
42,200
|
|
|
12/20/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.50
|
14.90
|
14.83
|
12.59
|
30,700
|
|
|
12/19/2023
|
-0.10 / -0.67%
|
14.45
|
14.90
|
14.45
|
14.90
|
14.49
|
12.59
|
40,450
|
|
|
12/18/2023
|
-0.15 / -0.99%
|
14.90
|
15.10
|
14.60
|
15.00
|
14.72
|
12.68
|
10,100
|
|
|
12/15/2023
|
-0.15 / -0.98%
|
14.90
|
15.15
|
14.90
|
15.15
|
14.94
|
12.80
|
4,200
|
|
|
12/14/2023
|
0.00 / 0.00%
|
15.30
|
15.35
|
14.70
|
15.30
|
15.15
|
12.93
|
45,500
|
|
|
12/13/2023
|
+0.10 / +0.66%
|
15.00
|
15.30
|
14.50
|
15.30
|
14.99
|
12.93
|
70,400
|
|
|
12/12/2023
|
+0.10 / +0.66%
|
15.00
|
15.55
|
14.80
|
15.20
|
15.27
|
12.84
|
41,800
|
|
|
12/11/2023
|
-0.45 / -2.89%
|
15.00
|
15.20
|
14.75
|
15.10
|
14.86
|
12.76
|
31,100
|
|
|
12/8/2023
|
+0.55 / +3.67%
|
14.45
|
15.55
|
14.30
|
15.55
|
15.17
|
13.14
|
244,900
|
|
|
12/7/2023
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.30
|
15.00
|
14.83
|
12.68
|
171,000
|
|
|
12/6/2023
|
+0.70 / +4.90%
|
14.25
|
15.25
|
13.90
|
15.00
|
14.64
|
12.68
|
208,100
|
|
|
12/5/2023
|
-0.10 / -0.69%
|
14.35
|
14.45
|
14.25
|
14.30
|
14.34
|
12.08
|
31,500
|
|
|
12/4/2023
|
+0.45 / +3.23%
|
14.05
|
14.70
|
14.00
|
14.40
|
14.30
|
12.17
|
172,400
|
|
|
12/1/2023
|
+0.15 / +1.09%
|
13.95
|
14.10
|
13.60
|
13.95
|
13.89
|
11.79
|
74,000
|
|
|
11/30/2023
|
-0.30 / -2.13%
|
14.20
|
14.25
|
13.75
|
13.80
|
14.05
|
11.66
|
59,200
|
|
|
11/29/2023
|
-0.10 / -0.70%
|
14.10
|
14.30
|
13.80
|
14.10
|
14.21
|
11.91
|
49,600
|
|
|
11/28/2023
|
-0.20 / -1.39%
|
13.90
|
14.40
|
13.85
|
14.20
|
14.24
|
12.00
|
29,300
|
|
|
11/27/2023
|
+0.10 / +0.70%
|
13.70
|
14.40
|
13.65
|
14.40
|
14.21
|
12.17
|
3,500
|
|
|
11/24/2023
|
+0.25 / +1.78%
|
14.30
|
14.30
|
13.65
|
14.30
|
14.04
|
12.08
|
7,700
|
|
|