|
Closing price on 12/5/2023
|
|
| Open |
14.35 |
| High |
14.45 |
| Low |
14.25 |
| Volume |
31,500 |
| Split-adjusted Price |
12.08 |
|
|
SAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/23/2023
|
-0.20 / -1.40%
|
14.25
|
14.35
|
14.05
|
14.05
|
14.12
|
11.87
|
9,600
|
|
|
11/22/2023
|
-0.15 / -1.04%
|
14.20
|
14.70
|
14.00
|
14.25
|
14.17
|
12.04
|
15,600
|
|
|
11/21/2023
|
-0.15 / -1.03%
|
14.75
|
14.75
|
14.20
|
14.40
|
14.59
|
12.17
|
17,800
|
|
|
11/20/2023
|
+0.25 / +1.75%
|
14.30
|
14.85
|
14.10
|
14.55
|
14.67
|
12.29
|
39,400
|
|
|
11/17/2023
|
-0.80 / -5.30%
|
15.00
|
15.00
|
14.05
|
14.30
|
14.47
|
12.08
|
29,700
|
|
|
11/16/2023
|
-0.15 / -0.98%
|
15.25
|
15.30
|
14.60
|
15.10
|
15.09
|
12.76
|
84,700
|
|
|
11/15/2023
|
+0.60 / +4.10%
|
14.65
|
15.30
|
14.65
|
15.25
|
15.13
|
12.89
|
127,100
|
|
|
11/14/2023
|
+0.30 / +2.09%
|
14.60
|
14.80
|
14.35
|
14.65
|
14.65
|
12.38
|
101,900
|
|
|
11/13/2023
|
-0.45 / -3.04%
|
14.80
|
14.95
|
14.35
|
14.35
|
14.80
|
12.13
|
86,600
|
|
|
11/10/2023
|
+0.80 / +5.71%
|
14.00
|
14.90
|
14.00
|
14.80
|
14.55
|
12.51
|
107,900
|
|
|
11/9/2023
|
-0.40 / -2.78%
|
14.20
|
14.40
|
13.90
|
14.00
|
14.00
|
11.83
|
98,000
|
|
|
11/8/2023
|
+0.10 / +0.70%
|
14.20
|
14.40
|
14.00
|
14.40
|
14.20
|
12.17
|
27,700
|
|
|
11/7/2023
|
-0.10 / -0.69%
|
14.30
|
14.30
|
13.80
|
14.30
|
14.22
|
12.08
|
33,500
|
|
|
11/6/2023
|
+0.10 / +0.70%
|
14.30
|
14.50
|
14.00
|
14.40
|
14.41
|
12.17
|
25,800
|
|
|
11/3/2023
|
+0.30 / +2.14%
|
14.15
|
14.30
|
13.50
|
14.30
|
13.84
|
12.08
|
47,900
|
|
|
11/2/2023
|
+0.50 / +3.70%
|
13.95
|
14.25
|
13.50
|
14.00
|
14.05
|
11.83
|
115,400
|
|
|
11/1/2023
|
-0.15 / -1.10%
|
13.15
|
13.70
|
13.00
|
13.50
|
13.25
|
11.41
|
7,900
|
|
|
10/31/2023
|
-0.05 / -0.36%
|
13.40
|
13.80
|
12.75
|
13.65
|
13.17
|
11.53
|
115,000
|
|
|
10/30/2023
|
-1.00 / -6.80%
|
14.30
|
14.80
|
13.70
|
13.70
|
13.89
|
11.58
|
31,100
|
|
|
10/27/2023
|
-0.50 / -3.29%
|
15.30
|
15.30
|
14.30
|
14.70
|
14.95
|
12.42
|
43,000
|
|
|
10/26/2023
|
-0.20 / -1.30%
|
15.00
|
15.45
|
14.75
|
15.20
|
15.26
|
12.84
|
83,400
|
|
|
10/25/2023
|
0.00 / 0.00%
|
15.05
|
15.75
|
15.05
|
15.40
|
15.52
|
13.01
|
18,900
|
|
|