Closing price on 12/7/2021
|
|
Open |
27.35 |
High |
28.80 |
Low |
27.35 |
Volume |
39,100 |
Split-adjusted Price |
16.86 |
|
|
SAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/7/2021
|
+1.80 / +6.67%
|
27.35
|
28.80
|
27.35
|
28.80
|
27.79
|
16.86
|
39,100
|
|
12/6/2021
|
-1.65 / -5.76%
|
28.90
|
28.90
|
27.00
|
27.00
|
27.89
|
15.80
|
73,900
|
|
12/3/2021
|
-0.45 / -1.55%
|
29.00
|
29.30
|
28.65
|
28.65
|
28.99
|
16.77
|
91,000
|
|
12/2/2021
|
+0.10 / +0.34%
|
29.50
|
29.50
|
28.70
|
29.10
|
29.03
|
17.03
|
39,700
|
|
12/1/2021
|
+0.55 / +1.93%
|
28.50
|
29.20
|
28.50
|
29.00
|
28.75
|
16.98
|
45,500
|
|
11/30/2021
|
+0.05 / +0.18%
|
29.50
|
29.50
|
28.40
|
28.45
|
28.88
|
16.65
|
95,100
|
|
11/29/2021
|
0.00 / 0.00%
|
28.15
|
29.00
|
28.10
|
28.40
|
28.29
|
16.62
|
57,000
|
|
11/26/2021
|
-0.55 / -1.90%
|
28.90
|
29.00
|
28.30
|
28.40
|
28.69
|
16.62
|
67,000
|
|
11/25/2021
|
0.00 / 0.00%
|
29.45
|
29.45
|
26.95
|
28.95
|
28.65
|
16.95
|
54,500
|
|
11/24/2021
|
-0.20 / -0.69%
|
30.40
|
30.40
|
28.95
|
28.95
|
29.39
|
16.95
|
49,200
|
|
11/23/2021
|
+1.55 / +5.62%
|
27.55
|
29.35
|
27.55
|
29.15
|
28.85
|
17.06
|
64,000
|
|
11/22/2021
|
-1.40 / -4.83%
|
29.00
|
29.10
|
27.60
|
27.60
|
28.08
|
16.16
|
157,500
|
|
11/19/2021
|
-1.80 / -5.84%
|
30.80
|
30.80
|
29.00
|
29.00
|
29.85
|
16.98
|
165,700
|
|
11/18/2021
|
-0.55 / -1.75%
|
31.40
|
31.40
|
30.00
|
30.80
|
30.72
|
18.03
|
95,400
|
|
11/17/2021
|
+0.20 / +0.64%
|
31.05
|
32.15
|
30.90
|
31.35
|
31.14
|
18.35
|
67,900
|
|
11/16/2021
|
-0.80 / -2.50%
|
31.95
|
31.95
|
31.00
|
31.15
|
31.38
|
18.23
|
98,500
|
|
11/15/2021
|
-0.55 / -1.69%
|
32.60
|
32.70
|
31.90
|
31.95
|
32.21
|
18.70
|
133,200
|
|
11/12/2021
|
-0.30 / -0.91%
|
32.80
|
32.80
|
32.20
|
32.50
|
32.36
|
19.02
|
57,900
|
|
11/11/2021
|
+0.30 / +0.92%
|
32.50
|
34.00
|
32.45
|
32.80
|
32.85
|
19.20
|
126,200
|
|
11/10/2021
|
-0.40 / -1.22%
|
31.40
|
32.80
|
31.40
|
32.50
|
32.07
|
19.02
|
120,300
|
|
11/9/2021
|
-1.00 / -2.95%
|
33.85
|
33.85
|
32.90
|
32.90
|
33.11
|
19.26
|
83,700
|
|
11/8/2021
|
-0.30 / -0.88%
|
34.20
|
34.20
|
33.20
|
33.90
|
33.69
|
19.84
|
100,400
|
|
11/5/2021
|
+1.60 / +4.91%
|
33.10
|
34.20
|
33.00
|
34.20
|
33.71
|
20.02
|
209,400
|
|
11/4/2021
|
+0.80 / +2.52%
|
30.90
|
32.60
|
30.90
|
32.60
|
31.78
|
19.08
|
157,600
|
|
11/3/2021
|
-1.90 / -5.64%
|
33.05
|
33.45
|
31.35
|
31.80
|
32.41
|
18.61
|
283,400
|
|
11/2/2021
|
-0.30 / -0.88%
|
33.00
|
34.00
|
33.00
|
33.70
|
33.55
|
19.73
|
150,000
|
|
11/1/2021
|
+1.05 / +3.19%
|
33.70
|
34.85
|
32.95
|
34.00
|
33.84
|
19.90
|
219,600
|
|
10/29/2021
|
+2.15 / +6.98%
|
30.30
|
32.95
|
30.30
|
32.95
|
32.10
|
19.29
|
402,700
|
|
10/28/2021
|
-1.20 / -3.75%
|
31.50
|
31.90
|
30.80
|
30.80
|
31.04
|
18.03
|
312,200
|
|
10/27/2021
|
+1.10 / +3.56%
|
33.00
|
33.00
|
31.50
|
32.00
|
32.53
|
18.73
|
168,600
|
|
|