|
Closing price on 2/25/2019
|
|
| Open |
8.41 |
| High |
8.89 |
| Low |
8.41 |
| Volume |
4,260 |
| Split-adjusted Price |
3.64 |
|
|
SAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2019
|
-0.20 / -2.25%
|
8.41
|
8.89
|
8.41
|
8.70
|
8.45
|
3.64
|
4,260
|
|
|
2/22/2019
|
+0.35 / +4.09%
|
8.59
|
8.90
|
8.59
|
8.90
|
8.61
|
3.72
|
11,380
|
|
|
2/21/2019
|
-0.05 / -0.58%
|
8.65
|
8.65
|
8.50
|
8.55
|
8.59
|
3.58
|
740
|
|
|
2/20/2019
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.60
|
0
|
|
|
2/19/2019
|
-0.10 / -1.15%
|
8.70
|
8.73
|
8.60
|
8.60
|
8.66
|
3.60
|
440
|
|
|
2/18/2019
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.64
|
7,130
|
|
|
2/15/2019
|
0.00 / 0.00%
|
8.74
|
8.74
|
8.50
|
8.70
|
8.67
|
3.64
|
760
|
|
|
2/14/2019
|
-0.05 / -0.57%
|
8.78
|
8.78
|
8.70
|
8.70
|
8.74
|
3.64
|
2,010
|
|
|
2/13/2019
|
-0.05 / -0.57%
|
8.80
|
8.80
|
8.60
|
8.75
|
8.66
|
3.66
|
2,310
|
|
|
2/12/2019
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.68
|
0
|
|
|
2/11/2019
|
+0.06 / +0.69%
|
8.74
|
8.80
|
8.74
|
8.80
|
8.80
|
3.68
|
18,760
|
|
|
2/1/2019
|
0.00 / 0.00%
|
8.74
|
8.74
|
8.74
|
8.74
|
8.74
|
3.66
|
0
|
|
|
1/31/2019
|
0.00 / 0.00%
|
8.74
|
8.74
|
8.74
|
8.74
|
8.74
|
3.66
|
0
|
|
|
1/30/2019
|
-0.01 / -0.11%
|
8.35
|
8.74
|
8.35
|
8.74
|
8.55
|
3.66
|
510
|
|
|
1/29/2019
|
0.00 / 0.00%
|
8.75
|
8.75
|
8.75
|
8.75
|
8.75
|
3.66
|
0
|
|
|
1/28/2019
|
-0.01 / -0.11%
|
8.38
|
8.75
|
8.35
|
8.75
|
8.50
|
3.66
|
4,000
|
|
|
1/25/2019
|
-0.03 / -0.34%
|
8.40
|
8.76
|
8.40
|
8.76
|
8.58
|
3.66
|
1,010
|
|
|
1/24/2019
|
-0.01 / -0.11%
|
8.39
|
8.79
|
8.39
|
8.79
|
8.59
|
3.68
|
1,010
|
|
|
1/23/2019
|
+0.15 / +1.73%
|
8.44
|
8.80
|
8.43
|
8.80
|
8.62
|
3.68
|
7,990
|
|
|
1/22/2019
|
-0.14 / -1.59%
|
8.79
|
8.79
|
8.41
|
8.65
|
8.57
|
3.62
|
27,420
|
|
|
1/21/2019
|
-0.11 / -1.24%
|
8.88
|
8.88
|
8.79
|
8.79
|
8.84
|
3.68
|
300
|
|
|
1/18/2019
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.50
|
8.90
|
8.73
|
3.72
|
1,010
|
|
|
1/17/2019
|
0.00 / 0.00%
|
8.30
|
8.90
|
8.30
|
8.90
|
8.41
|
3.72
|
5,710
|
|
|
1/16/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.33
|
8.90
|
8.81
|
3.72
|
4,710
|
|
|
1/15/2019
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.72
|
1,000
|
|
|
1/14/2019
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.72
|
0
|
|
|
1/11/2019
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.75
|
3.72
|
300
|
|
|
1/10/2019
|
+0.12 / +1.37%
|
8.78
|
8.90
|
8.77
|
8.90
|
8.84
|
3.72
|
9,370
|
|
|
1/9/2019
|
0.00 / 0.00%
|
8.79
|
8.79
|
8.78
|
8.78
|
8.79
|
3.67
|
7,270
|
|
|
1/8/2019
|
-0.11 / -1.24%
|
8.60
|
8.78
|
8.60
|
8.78
|
8.69
|
3.67
|
2,100
|
|
|