|
Closing price on 2/7/2024
|
|
| Open |
14.05 |
| High |
15.40 |
| Low |
14.00 |
| Volume |
424,300 |
| Split-adjusted Price |
13.01 |
|
|
SAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2024
|
+0.95 / +6.57%
|
14.05
|
15.40
|
14.00
|
15.40
|
14.76
|
13.01
|
424,300
|
|
|
2/6/2024
|
+0.25 / +1.76%
|
13.85
|
14.45
|
13.85
|
14.45
|
14.23
|
12.21
|
201,600
|
|
|
2/5/2024
|
0.00 / 0.00%
|
14.20
|
14.45
|
14.00
|
14.20
|
14.23
|
12.00
|
97,100
|
|
|
2/2/2024
|
-0.05 / -0.35%
|
13.40
|
14.30
|
13.40
|
14.20
|
14.08
|
12.00
|
95,500
|
|
|
2/1/2024
|
-0.10 / -0.70%
|
14.30
|
14.40
|
13.95
|
14.25
|
14.22
|
12.04
|
129,700
|
|
|
1/31/2024
|
-0.15 / -1.03%
|
14.40
|
14.40
|
14.00
|
14.35
|
14.20
|
12.13
|
109,900
|
|
|
1/30/2024
|
0.00 / 0.00%
|
14.25
|
14.50
|
14.05
|
14.50
|
14.34
|
12.25
|
126,800
|
|
|
1/29/2024
|
-0.15 / -1.02%
|
14.20
|
14.60
|
14.20
|
14.50
|
14.46
|
12.25
|
77,700
|
|
|
1/26/2024
|
-0.05 / -0.34%
|
14.65
|
14.65
|
14.25
|
14.65
|
14.53
|
12.38
|
211,900
|
|
|
1/25/2024
|
+0.05 / +0.34%
|
14.55
|
14.70
|
14.20
|
14.70
|
14.58
|
12.42
|
140,200
|
|
|
1/24/2024
|
+0.15 / +1.03%
|
14.10
|
14.85
|
14.10
|
14.65
|
14.64
|
12.38
|
190,600
|
|
|
1/23/2024
|
+0.10 / +0.69%
|
14.50
|
14.50
|
14.00
|
14.50
|
14.44
|
12.25
|
29,600
|
|
|
1/22/2024
|
-0.05 / -0.35%
|
14.40
|
14.95
|
14.10
|
14.40
|
14.52
|
12.17
|
63,300
|
|
|
1/19/2024
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.10
|
14.45
|
14.48
|
12.21
|
64,300
|
|
|
1/18/2024
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.25
|
14.45
|
14.42
|
12.21
|
98,400
|
|
|
1/17/2024
|
-0.10 / -0.69%
|
14.55
|
14.55
|
14.20
|
14.45
|
14.48
|
12.21
|
99,100
|
|
|
1/16/2024
|
+0.10 / +0.69%
|
14.55
|
14.65
|
14.30
|
14.55
|
14.49
|
12.29
|
94,700
|
|
|
1/15/2024
|
0.00 / 0.00%
|
14.45
|
14.55
|
14.20
|
14.45
|
14.47
|
12.21
|
13,700
|
|
|
1/12/2024
|
0.00 / 0.00%
|
14.45
|
14.45
|
14.45
|
14.45
|
14.45
|
12.21
|
0
|
|
|
1/11/2024
|
-0.10 / -0.69%
|
14.60
|
14.60
|
14.00
|
14.45
|
14.12
|
12.21
|
21,400
|
|
|
1/10/2024
|
+0.05 / +0.34%
|
14.45
|
14.55
|
14.30
|
14.55
|
14.38
|
12.29
|
3,600
|
|
|
1/9/2024
|
-0.05 / -0.34%
|
14.55
|
14.60
|
14.40
|
14.50
|
14.54
|
12.25
|
21,200
|
|
|
1/8/2024
|
-0.10 / -0.68%
|
14.55
|
14.55
|
14.35
|
14.55
|
14.37
|
12.29
|
3,300
|
|
|
1/5/2024
|
-0.05 / -0.34%
|
14.40
|
14.65
|
14.25
|
14.65
|
14.39
|
12.38
|
64,700
|
|
|
1/4/2024
|
-0.05 / -0.34%
|
14.80
|
14.80
|
14.40
|
14.70
|
14.69
|
12.42
|
31,100
|
|
|
1/3/2024
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.30
|
14.75
|
14.73
|
12.46
|
41,600
|
|
|
1/2/2024
|
+0.05 / +0.34%
|
14.90
|
14.90
|
14.50
|
14.75
|
14.79
|
12.46
|
61,700
|
|
|
12/29/2023
|
+0.35 / +2.44%
|
14.35
|
14.85
|
14.35
|
14.70
|
14.59
|
12.42
|
135,900
|
|
|
12/28/2023
|
-0.30 / -2.05%
|
14.60
|
14.60
|
13.85
|
14.35
|
14.36
|
12.13
|
52,300
|
|
|
12/27/2023
|
+0.10 / +0.69%
|
14.55
|
14.75
|
14.35
|
14.65
|
14.62
|
12.38
|
58,100
|
|
|