|
Closing price on 12/9/2016
|
|
| Open |
8.15 |
| High |
8.45 |
| Low |
8.15 |
| Volume |
6,080 |
| Split-adjusted Price |
2.80 |
|
|
SAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2016
|
-0.35 / -4.12%
|
8.15
|
8.45
|
8.15
|
8.15
|
8.22
|
2.80
|
6,080
|
|
|
12/8/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.31
|
2.92
|
3,970
|
|
|
12/7/2016
|
0.00 / 0.00%
|
8.00
|
8.98
|
8.00
|
8.50
|
8.46
|
2.92
|
28,360
|
|
|
12/6/2016
|
-0.05 / -0.58%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.92
|
20
|
|
|
12/5/2016
|
-0.04 / -0.47%
|
8.20
|
8.55
|
7.99
|
8.55
|
8.32
|
2.94
|
6,550
|
|
|
12/2/2016
|
-0.01 / -0.12%
|
8.50
|
8.59
|
8.00
|
8.59
|
8.06
|
2.95
|
3,970
|
|
|
12/1/2016
|
-0.38 / -4.23%
|
8.40
|
8.60
|
8.36
|
8.60
|
8.45
|
2.95
|
2,960
|
|
|
11/30/2016
|
-0.02 / -0.22%
|
8.55
|
8.98
|
8.55
|
8.98
|
8.98
|
3.08
|
30
|
|
|
11/29/2016
|
+0.10 / +1.12%
|
8.30
|
9.10
|
8.30
|
9.00
|
8.68
|
3.09
|
250
|
|
|
11/28/2016
|
+0.56 / +6.71%
|
8.40
|
8.92
|
8.40
|
8.90
|
8.66
|
3.06
|
61,310
|
|
|
11/25/2016
|
+0.14 / +1.71%
|
8.38
|
8.38
|
7.86
|
8.34
|
7.96
|
2.86
|
4,270
|
|
|
11/24/2016
|
+0.20 / +2.50%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.10
|
2.82
|
2,010
|
|
|
11/23/2016
|
+0.10 / +1.27%
|
7.71
|
8.00
|
7.71
|
8.00
|
7.86
|
2.75
|
240
|
|
|
11/22/2016
|
-0.30 / -3.66%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2.71
|
10
|
|
|
11/21/2016
|
-0.14 / -1.68%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.23
|
2.82
|
2,400
|
|
|
11/18/2016
|
+0.54 / +6.92%
|
8.34
|
8.34
|
8.34
|
8.34
|
8.34
|
2.86
|
10
|
|
|
11/17/2016
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.68
|
120
|
|
|
11/16/2016
|
-0.40 / -4.88%
|
7.80
|
8.40
|
7.80
|
7.80
|
8.04
|
2.68
|
4,230
|
|
|
11/15/2016
|
+0.20 / +2.50%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.82
|
20
|
|
|
11/14/2016
|
-0.37 / -4.42%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.95
|
2.75
|
550
|
|
|
11/11/2016
|
-0.63 / -7.00%
|
8.40
|
8.40
|
8.37
|
8.37
|
8.39
|
2.87
|
210
|
|
|
11/10/2016
|
+0.40 / +4.65%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.09
|
60
|
|
|
11/9/2016
|
0.00 / 0.00%
|
8.99
|
8.99
|
8.00
|
8.60
|
8.33
|
2.95
|
240
|
|
|
11/8/2016
|
-0.30 / -3.37%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.95
|
1,970
|
|
|
11/7/2016
|
-0.18 / -1.98%
|
8.50
|
8.90
|
8.45
|
8.90
|
8.69
|
3.06
|
740
|
|
|
11/4/2016
|
+0.08 / +0.89%
|
8.40
|
9.08
|
8.40
|
9.08
|
8.74
|
3.12
|
180
|
|
|
11/3/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.09
|
0
|
|
|
11/2/2016
|
+0.40 / +4.65%
|
9.18
|
9.18
|
8.00
|
9.00
|
9.00
|
3.09
|
50
|
|
|
11/1/2016
|
-0.60 / -6.52%
|
8.60
|
9.19
|
8.60
|
8.60
|
8.75
|
2.95
|
1,220
|
|
|
10/31/2016
|
0.00 / 0.00%
|
8.80
|
9.20
|
8.60
|
9.20
|
8.95
|
3.16
|
860
|
|
|