|
Closing price on 2/17/2022
|
|
| Open |
26.00 |
| High |
26.30 |
| Low |
25.95 |
| Volume |
42,000 |
| Split-adjusted Price |
15.19 |
|
|
SAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2022
|
-0.15 / -0.57%
|
26.00
|
26.30
|
25.95
|
25.95
|
26.06
|
15.19
|
42,000
|
|
|
2/16/2022
|
-0.15 / -0.57%
|
26.25
|
26.25
|
26.00
|
26.10
|
26.03
|
15.28
|
17,900
|
|
|
2/15/2022
|
-0.05 / -0.19%
|
26.40
|
26.40
|
25.95
|
26.25
|
25.99
|
15.37
|
15,700
|
|
|
2/14/2022
|
-0.10 / -0.38%
|
26.05
|
26.60
|
26.00
|
26.30
|
26.01
|
15.39
|
21,200
|
|
|
2/11/2022
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.00
|
26.40
|
26.11
|
15.45
|
9,600
|
|
|
2/10/2022
|
+0.10 / +0.38%
|
26.30
|
26.40
|
26.00
|
26.40
|
26.31
|
15.45
|
9,000
|
|
|
2/9/2022
|
-0.05 / -0.19%
|
26.00
|
26.35
|
25.70
|
26.30
|
25.98
|
15.39
|
22,300
|
|
|
2/8/2022
|
+0.40 / +1.54%
|
26.00
|
26.50
|
24.20
|
26.35
|
25.63
|
15.42
|
47,200
|
|
|
2/7/2022
|
+0.25 / +0.97%
|
26.70
|
26.70
|
25.80
|
25.95
|
25.98
|
15.19
|
21,400
|
|
|
1/28/2022
|
-0.65 / -2.47%
|
26.50
|
26.50
|
25.55
|
25.70
|
25.66
|
15.04
|
56,300
|
|
|
1/27/2022
|
-0.05 / -0.19%
|
26.95
|
26.95
|
25.75
|
26.35
|
26.02
|
15.42
|
15,100
|
|
|
1/26/2022
|
-0.10 / -0.38%
|
26.50
|
26.50
|
25.95
|
26.40
|
26.08
|
15.45
|
16,100
|
|
|
1/25/2022
|
+0.50 / +1.92%
|
26.50
|
26.50
|
25.30
|
26.50
|
25.86
|
15.51
|
27,600
|
|
|
1/24/2022
|
-1.00 / -3.70%
|
27.25
|
27.25
|
26.00
|
26.00
|
26.55
|
15.22
|
36,200
|
|
|
1/21/2022
|
0.00 / 0.00%
|
26.90
|
27.55
|
26.70
|
27.00
|
26.90
|
15.80
|
7,400
|
|
|
1/20/2022
|
-0.15 / -0.55%
|
26.80
|
27.10
|
26.80
|
27.00
|
26.97
|
15.80
|
18,200
|
|
|
1/19/2022
|
-0.20 / -0.73%
|
27.80
|
27.80
|
26.40
|
27.15
|
26.91
|
15.89
|
11,800
|
|
|
1/18/2022
|
+0.80 / +3.01%
|
28.00
|
28.00
|
27.35
|
27.35
|
27.70
|
16.01
|
2,300
|
|
|
1/17/2022
|
-0.75 / -2.75%
|
27.20
|
27.20
|
26.50
|
26.55
|
26.90
|
15.54
|
13,800
|
|
|
1/14/2022
|
+0.20 / +0.74%
|
27.10
|
27.50
|
27.00
|
27.30
|
27.20
|
15.98
|
26,700
|
|
|
1/13/2022
|
-0.65 / -2.34%
|
28.00
|
28.00
|
26.90
|
27.10
|
27.23
|
15.86
|
48,400
|
|
|
1/12/2022
|
+0.05 / +0.18%
|
27.95
|
27.95
|
26.85
|
27.75
|
27.48
|
16.24
|
35,700
|
|
|
1/11/2022
|
-0.15 / -0.54%
|
27.85
|
27.95
|
27.55
|
27.70
|
27.78
|
16.21
|
50,000
|
|
|
1/10/2022
|
-0.35 / -1.24%
|
28.10
|
28.20
|
27.85
|
27.85
|
27.96
|
16.30
|
26,000
|
|
|
1/7/2022
|
-0.05 / -0.18%
|
28.00
|
28.25
|
28.00
|
28.20
|
28.06
|
16.51
|
35,100
|
|
|
1/6/2022
|
+0.25 / +0.89%
|
28.00
|
28.40
|
27.75
|
28.25
|
27.97
|
16.54
|
42,800
|
|
|
1/5/2022
|
-0.15 / -0.53%
|
28.10
|
28.30
|
27.60
|
28.00
|
28.05
|
16.39
|
29,800
|
|
|
1/4/2022
|
+0.25 / +0.90%
|
27.90
|
28.45
|
27.90
|
28.15
|
28.12
|
16.48
|
18,200
|
|
|
12/31/2021
|
+0.05 / +0.18%
|
27.85
|
28.10
|
27.85
|
27.90
|
27.99
|
16.33
|
25,400
|
|
|
12/30/2021
|
+0.15 / +0.54%
|
27.20
|
28.15
|
27.20
|
27.85
|
27.81
|
16.30
|
28,600
|
|
|