|
Closing price on 5/29/2019
|
|
| Open |
10.55 |
| High |
10.55 |
| Low |
10.00 |
| Volume |
31,700 |
| Split-adjusted Price |
4.66 |
|
|
SAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2019
|
-0.30 / -2.88%
|
10.55
|
10.55
|
10.00
|
10.10
|
10.28
|
4.66
|
31,700
|
|
|
5/28/2019
|
+0.15 / +1.46%
|
10.10
|
10.50
|
9.85
|
10.40
|
10.06
|
4.79
|
12,420
|
|
|
5/27/2019
|
+0.65 / +6.77%
|
9.80
|
10.25
|
9.80
|
10.25
|
10.21
|
4.73
|
31,040
|
|
|
5/24/2019
|
-1.00 / -9.43%
|
10.20
|
10.20
|
9.60
|
9.60
|
9.92
|
4.43
|
86,270
|
|
|
5/23/2019
|
+0.40 / +3.92%
|
10.10
|
10.75
|
10.10
|
10.60
|
10.44
|
4.43
|
66,460
|
|
|
5/22/2019
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.26
|
4.27
|
18,330
|
|
|
5/21/2019
|
+0.05 / +0.49%
|
10.45
|
10.45
|
10.00
|
10.20
|
10.07
|
4.27
|
4,570
|
|
|
5/20/2019
|
+0.25 / +2.53%
|
9.90
|
10.15
|
9.90
|
10.15
|
10.02
|
4.25
|
9,880
|
|
|
5/17/2019
|
+0.08 / +0.81%
|
9.90
|
9.99
|
9.86
|
9.90
|
9.89
|
4.14
|
38,310
|
|
|
5/16/2019
|
-0.16 / -1.60%
|
9.98
|
9.98
|
9.82
|
9.82
|
9.89
|
4.11
|
21,750
|
|
|
5/15/2019
|
+0.06 / +0.60%
|
9.92
|
9.99
|
9.67
|
9.98
|
9.84
|
4.18
|
45,040
|
|
|
5/14/2019
|
+0.12 / +1.22%
|
9.70
|
9.92
|
9.65
|
9.92
|
9.65
|
4.15
|
14,610
|
|
|
5/13/2019
|
-0.15 / -1.51%
|
9.79
|
9.90
|
9.60
|
9.80
|
9.75
|
4.10
|
18,150
|
|
|
5/10/2019
|
+0.09 / +0.91%
|
9.61
|
9.95
|
9.61
|
9.95
|
9.76
|
4.16
|
18,950
|
|
|
5/9/2019
|
-0.03 / -0.30%
|
9.86
|
9.86
|
9.86
|
9.86
|
9.86
|
4.13
|
250
|
|
|
5/8/2019
|
-0.11 / -1.10%
|
9.51
|
9.90
|
9.51
|
9.89
|
9.58
|
4.14
|
9,290
|
|
|
5/7/2019
|
+0.22 / +2.25%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.18
|
10
|
|
|
5/6/2019
|
-0.20 / -2.00%
|
9.43
|
9.79
|
9.43
|
9.78
|
9.54
|
4.09
|
58,990
|
|
|
5/3/2019
|
+0.12 / +1.22%
|
9.85
|
9.98
|
9.85
|
9.98
|
9.89
|
4.18
|
13,850
|
|
|
5/2/2019
|
0.00 / 0.00%
|
9.86
|
9.86
|
9.86
|
9.86
|
9.86
|
4.13
|
0
|
|
|
4/26/2019
|
-0.04 / -0.40%
|
9.55
|
9.86
|
9.55
|
9.86
|
9.67
|
4.13
|
5,480
|
|
|
4/25/2019
|
+0.11 / +1.12%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.82
|
4.14
|
4,890
|
|
|
4/24/2019
|
+0.19 / +1.98%
|
9.60
|
9.79
|
9.15
|
9.79
|
9.55
|
4.10
|
11,830
|
|
|
4/23/2019
|
-0.30 / -3.03%
|
9.51
|
9.60
|
9.50
|
9.60
|
9.55
|
4.02
|
5,300
|
|
|
4/22/2019
|
+0.24 / +2.48%
|
9.90
|
9.90
|
9.66
|
9.90
|
9.90
|
4.14
|
50
|
|
|
4/19/2019
|
-0.34 / -3.40%
|
9.60
|
10.10
|
9.60
|
9.66
|
9.66
|
4.04
|
15,940
|
|
|
4/18/2019
|
+0.10 / +1.01%
|
9.55
|
10.00
|
9.52
|
10.00
|
9.60
|
4.18
|
22,180
|
|
|
4/17/2019
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.55
|
9.90
|
10.00
|
4.14
|
900
|
|
|
4/16/2019
|
+0.05 / +0.50%
|
10.40
|
10.40
|
9.90
|
10.00
|
10.12
|
4.18
|
2,570
|
|
|
4/12/2019
|
-0.15 / -1.49%
|
10.00
|
10.00
|
9.80
|
9.95
|
9.87
|
4.16
|
1,520
|
|
|