|
Closing price on 5/22/2020
|
|
| Open |
9.24 |
| High |
9.29 |
| Low |
9.20 |
| Volume |
4,780 |
| Split-adjusted Price |
4.28 |
|
|
SAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2020
|
+0.19 / +2.09%
|
9.24
|
9.29
|
9.20
|
9.29
|
9.21
|
4.28
|
4,780
|
|
|
5/21/2020
|
+0.20 / +2.25%
|
8.50
|
9.27
|
8.28
|
9.10
|
8.42
|
4.20
|
2,970
|
|
|
5/20/2020
|
-0.35 / -3.78%
|
9.10
|
9.10
|
8.65
|
8.90
|
8.94
|
4.10
|
360
|
|
|
5/19/2020
|
+0.34 / +3.82%
|
9.27
|
9.27
|
8.42
|
9.25
|
9.05
|
4.26
|
100
|
|
|
5/18/2020
|
-0.47 / -5.01%
|
9.38
|
9.40
|
8.90
|
8.91
|
9.29
|
4.11
|
4,200
|
|
|
5/15/2020
|
+0.38 / +4.22%
|
9.00
|
9.38
|
9.00
|
9.38
|
9.19
|
4.32
|
560
|
|
|
5/14/2020
|
+0.03 / +0.33%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.15
|
10
|
|
|
5/13/2020
|
+0.57 / +6.79%
|
8.44
|
8.98
|
8.41
|
8.97
|
8.48
|
4.14
|
7,900
|
|
|
5/12/2020
|
+0.35 / +4.35%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.45
|
3.87
|
430
|
|
|
5/11/2020
|
-0.55 / -6.40%
|
8.05
|
8.05
|
8.03
|
8.05
|
8.05
|
3.71
|
10,000
|
|
|
5/8/2020
|
+0.37 / +4.50%
|
8.55
|
8.70
|
8.50
|
8.60
|
8.59
|
3.96
|
2,170
|
|
|
5/7/2020
|
+0.53 / +6.88%
|
8.20
|
8.23
|
7.74
|
8.23
|
8.13
|
3.79
|
1,600
|
|
|
5/6/2020
|
-0.49 / -5.98%
|
8.19
|
8.23
|
7.70
|
7.70
|
7.71
|
3.55
|
3,760
|
|
|
5/5/2020
|
-0.61 / -6.93%
|
8.60
|
8.60
|
8.19
|
8.19
|
8.36
|
3.78
|
18,790
|
|
|
5/4/2020
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
4.06
|
0
|
|
|
4/29/2020
|
+0.50 / +6.02%
|
8.30
|
8.80
|
8.30
|
8.80
|
8.79
|
4.06
|
910
|
|
|
4/28/2020
|
-0.14 / -1.66%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.20
|
3.83
|
2,500
|
|
|
4/27/2020
|
-0.06 / -0.71%
|
8.38
|
8.44
|
8.20
|
8.44
|
8.42
|
3.89
|
4,750
|
|
|
4/24/2020
|
+0.05 / +0.59%
|
8.01
|
8.50
|
8.01
|
8.50
|
8.26
|
3.92
|
110
|
|
|
4/23/2020
|
+0.55 / +6.96%
|
8.00
|
8.45
|
8.00
|
8.45
|
8.23
|
3.90
|
660
|
|
|
4/22/2020
|
-0.35 / -4.24%
|
7.90
|
8.76
|
7.90
|
7.90
|
8.64
|
3.64
|
810
|
|
|
4/21/2020
|
-0.07 / -0.84%
|
8.10
|
8.40
|
8.10
|
8.25
|
8.38
|
3.80
|
22,680
|
|
|
4/20/2020
|
-0.13 / -1.54%
|
8.44
|
8.70
|
8.32
|
8.32
|
8.45
|
3.84
|
3,210
|
|
|
4/17/2020
|
+0.39 / +4.84%
|
8.59
|
8.60
|
8.20
|
8.45
|
8.33
|
3.90
|
10,440
|
|
|
4/16/2020
|
+0.03 / +0.37%
|
7.70
|
8.35
|
7.70
|
8.06
|
8.12
|
3.72
|
16,510
|
|
|
4/15/2020
|
-0.07 / -0.86%
|
8.01
|
8.10
|
8.00
|
8.03
|
8.03
|
3.70
|
7,470
|
|
|
4/14/2020
|
-0.40 / -4.71%
|
8.02
|
8.50
|
8.02
|
8.10
|
8.44
|
3.73
|
7,940
|
|
|
4/13/2020
|
+0.20 / +2.41%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.03
|
3.92
|
9,090
|
|
|
4/10/2020
|
+0.54 / +6.96%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.24
|
3.83
|
15,050
|
|
|
4/9/2020
|
+0.05 / +0.65%
|
8.09
|
8.10
|
7.76
|
7.76
|
7.93
|
3.58
|
2,700
|
|
|