|
Closing price on 3/9/2022
|
|
| Open |
27.90 |
| High |
28.35 |
| Low |
27.85 |
| Volume |
43,400 |
| Split-adjusted Price |
16.45 |
|
|
SAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2022
|
0.00 / 0.00%
|
27.90
|
28.35
|
27.85
|
28.10
|
28.17
|
16.45
|
43,400
|
|
|
3/8/2022
|
+0.10 / +0.36%
|
28.05
|
28.40
|
27.70
|
28.10
|
28.11
|
16.45
|
55,100
|
|
|
3/7/2022
|
-0.10 / -0.36%
|
27.85
|
28.20
|
27.70
|
28.00
|
27.94
|
16.39
|
41,400
|
|
|
3/4/2022
|
+0.90 / +3.31%
|
27.35
|
28.35
|
27.35
|
28.10
|
28.07
|
16.45
|
63,800
|
|
|
3/3/2022
|
+1.30 / +5.02%
|
25.90
|
27.20
|
25.90
|
27.20
|
26.55
|
15.92
|
46,500
|
|
|
3/2/2022
|
0.00 / 0.00%
|
25.80
|
26.40
|
25.75
|
25.90
|
25.95
|
15.16
|
18,300
|
|
|
3/1/2022
|
+0.10 / +0.39%
|
26.00
|
26.00
|
25.80
|
25.90
|
25.82
|
15.16
|
11,400
|
|
|
2/28/2022
|
-0.10 / -0.39%
|
25.80
|
26.00
|
25.75
|
25.80
|
25.89
|
15.10
|
18,200
|
|
|
2/25/2022
|
+0.10 / +0.39%
|
26.50
|
26.50
|
25.70
|
25.90
|
25.80
|
15.16
|
11,600
|
|
|
2/24/2022
|
-0.10 / -0.39%
|
26.05
|
26.05
|
25.50
|
25.80
|
25.72
|
15.10
|
26,800
|
|
|
2/23/2022
|
-0.30 / -1.15%
|
26.25
|
26.25
|
25.90
|
25.90
|
26.01
|
15.16
|
24,100
|
|
|
2/22/2022
|
0.00 / 0.00%
|
26.20
|
26.20
|
24.40
|
26.20
|
25.79
|
15.34
|
29,100
|
|
|
2/21/2022
|
-0.30 / -1.13%
|
26.50
|
26.50
|
26.05
|
26.20
|
26.17
|
15.34
|
27,600
|
|
|
2/18/2022
|
+0.55 / +2.12%
|
25.90
|
26.80
|
25.90
|
26.50
|
26.31
|
15.51
|
14,900
|
|
|
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
|
|
|