|
Closing price on 3/6/2024
|
|
| Open |
14.70 |
| High |
14.95 |
| Low |
14.65 |
| Volume |
52,200 |
| Split-adjusted Price |
12.55 |
|
|
SAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2024
|
-0.20 / -1.33%
|
14.70
|
14.95
|
14.65
|
14.85
|
14.75
|
12.55
|
52,200
|
|
|
3/5/2024
|
-0.05 / -0.33%
|
15.15
|
15.15
|
14.75
|
15.05
|
14.90
|
12.72
|
77,400
|
|
|
3/4/2024
|
-0.25 / -1.63%
|
15.40
|
15.40
|
15.00
|
15.10
|
15.34
|
12.76
|
36,900
|
|
|
3/1/2024
|
+0.25 / +1.66%
|
15.20
|
15.40
|
14.70
|
15.35
|
15.03
|
12.97
|
191,900
|
|
|
2/29/2024
|
-0.20 / -1.31%
|
15.35
|
15.40
|
14.50
|
15.10
|
15.02
|
12.76
|
139,000
|
|
|
2/28/2024
|
0.00 / 0.00%
|
15.30
|
15.30
|
14.85
|
15.30
|
15.01
|
12.93
|
57,200
|
|
|
2/27/2024
|
+0.05 / +0.33%
|
14.90
|
15.30
|
14.90
|
15.30
|
15.04
|
12.93
|
39,000
|
|
|
2/26/2024
|
+0.05 / +0.33%
|
14.90
|
15.25
|
14.90
|
15.25
|
15.13
|
12.89
|
12,800
|
|
|
2/23/2024
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.10
|
12.84
|
14,600
|
|
|
2/22/2024
|
+0.15 / +0.99%
|
15.15
|
15.55
|
14.90
|
15.30
|
15.23
|
12.93
|
113,900
|
|
|
2/21/2024
|
-0.50 / -3.19%
|
15.40
|
15.55
|
15.10
|
15.15
|
15.28
|
12.80
|
70,700
|
|
|
2/20/2024
|
-0.25 / -1.57%
|
15.40
|
15.85
|
15.10
|
15.65
|
15.49
|
13.22
|
91,700
|
|
|
2/19/2024
|
0.00 / 0.00%
|
15.90
|
16.15
|
15.35
|
15.90
|
15.71
|
13.44
|
10,600
|
|
|
2/16/2024
|
+0.20 / +1.27%
|
15.90
|
16.00
|
15.00
|
15.90
|
15.52
|
13.44
|
287,600
|
|
|
2/15/2024
|
+0.30 / +1.95%
|
15.55
|
16.25
|
15.40
|
15.70
|
15.63
|
13.27
|
74,900
|
|
|
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
|
|
|