|
Closing price on 4/16/2024
|
|
| Open |
15.10 |
| High |
15.45 |
| Low |
14.70 |
| Volume |
74,500 |
| Split-adjusted Price |
12.93 |
|
|
SAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2024
|
-0.30 / -1.92%
|
15.10
|
15.45
|
14.70
|
15.30
|
15.10
|
12.93
|
74,500
|
|
|
4/15/2024
|
-0.15 / -0.95%
|
15.25
|
15.65
|
15.05
|
15.60
|
15.31
|
13.18
|
33,800
|
|
|
4/12/2024
|
+0.05 / +0.32%
|
15.30
|
15.75
|
15.20
|
15.75
|
15.53
|
13.31
|
20,500
|
|
|
4/11/2024
|
-0.05 / -0.32%
|
15.80
|
15.80
|
15.35
|
15.70
|
15.61
|
13.27
|
3,700
|
|
|
4/10/2024
|
+0.25 / +1.61%
|
15.50
|
15.95
|
15.50
|
15.75
|
15.67
|
13.31
|
71,000
|
|
|
4/9/2024
|
-0.05 / -0.32%
|
15.15
|
15.50
|
14.90
|
15.50
|
15.19
|
13.10
|
72,400
|
|
|
4/8/2024
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.10
|
15.55
|
15.31
|
13.14
|
47,800
|
|
|
4/5/2024
|
-0.05 / -0.32%
|
15.30
|
15.65
|
15.30
|
15.55
|
15.44
|
13.14
|
35,800
|
|
|
4/4/2024
|
-0.20 / -1.27%
|
15.50
|
15.70
|
15.30
|
15.60
|
15.43
|
13.18
|
45,500
|
|
|
4/3/2024
|
-0.05 / -0.32%
|
15.55
|
15.90
|
15.45
|
15.80
|
15.61
|
13.35
|
106,500
|
|
|
4/2/2024
|
+0.10 / +0.63%
|
15.50
|
15.85
|
15.30
|
15.85
|
15.58
|
13.39
|
105,300
|
|
|
4/1/2024
|
-0.10 / -0.63%
|
15.85
|
15.85
|
15.50
|
15.75
|
15.55
|
13.31
|
38,500
|
|
|
3/29/2024
|
-0.25 / -1.55%
|
15.75
|
16.05
|
15.50
|
15.85
|
15.68
|
13.39
|
106,800
|
|
|
3/28/2024
|
-0.15 / -0.92%
|
16.10
|
16.20
|
15.70
|
16.10
|
15.94
|
13.60
|
211,500
|
|
|
3/27/2024
|
+0.05 / +0.31%
|
16.10
|
16.55
|
15.70
|
16.25
|
15.98
|
13.73
|
335,600
|
|
|
3/26/2024
|
+0.20 / +1.25%
|
15.90
|
16.50
|
15.70
|
16.20
|
16.04
|
13.69
|
498,000
|
|
|
3/25/2024
|
-0.15 / -0.93%
|
16.15
|
16.25
|
15.65
|
16.00
|
16.05
|
13.52
|
287,300
|
|
|
3/22/2024
|
+0.20 / +1.25%
|
16.05
|
16.45
|
15.60
|
16.15
|
15.82
|
13.65
|
262,400
|
|
|
3/21/2024
|
-0.35 / -2.15%
|
16.20
|
16.50
|
15.60
|
15.95
|
15.97
|
13.48
|
358,900
|
|
|
3/20/2024
|
+0.05 / +0.31%
|
16.15
|
16.30
|
15.60
|
16.30
|
16.11
|
13.77
|
80,600
|
|
|
3/19/2024
|
+0.05 / +0.31%
|
15.50
|
16.40
|
15.50
|
16.25
|
16.14
|
13.73
|
45,200
|
|
|
3/18/2024
|
+0.30 / +1.89%
|
16.50
|
16.50
|
15.30
|
16.20
|
15.92
|
13.69
|
74,500
|
|
|
3/15/2024
|
+1.00 / +6.71%
|
14.85
|
15.90
|
14.65
|
15.90
|
15.15
|
13.44
|
161,000
|
|
|
3/14/2024
|
-0.05 / -0.33%
|
14.95
|
15.10
|
14.65
|
14.90
|
14.89
|
12.59
|
83,500
|
|
|
3/13/2024
|
+0.05 / +0.34%
|
14.80
|
14.95
|
14.60
|
14.95
|
14.72
|
12.63
|
45,200
|
|
|
3/12/2024
|
+0.35 / +2.41%
|
14.55
|
14.90
|
14.55
|
14.90
|
14.76
|
12.59
|
73,100
|
|
|
3/11/2024
|
-0.40 / -2.68%
|
14.65
|
14.95
|
14.55
|
14.55
|
14.65
|
12.29
|
91,600
|
|
|
3/8/2024
|
-0.15 / -0.99%
|
15.10
|
15.10
|
14.65
|
14.95
|
14.94
|
12.63
|
91,700
|
|
|
3/7/2024
|
+0.25 / +1.68%
|
14.90
|
15.30
|
14.70
|
15.10
|
14.93
|
12.76
|
267,400
|
|
|
3/6/2024
|
-0.20 / -1.33%
|
14.70
|
14.95
|
14.65
|
14.85
|
14.75
|
12.55
|
52,200
|
|
|