|
Closing price on 5/29/2024
|
|
| Open |
17.50 |
| High |
17.70 |
| Low |
17.20 |
| Volume |
157,900 |
| Split-adjusted Price |
14.96 |
|
|
SAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2024
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.20
|
17.70
|
17.43
|
14.96
|
157,900
|
|
|
5/28/2024
|
+0.10 / +0.57%
|
17.50
|
17.85
|
17.30
|
17.70
|
17.54
|
14.96
|
186,900
|
|
|
5/27/2024
|
+0.80 / +4.76%
|
16.50
|
17.60
|
16.40
|
17.60
|
17.19
|
14.87
|
266,000
|
|
|
5/24/2024
|
+0.05 / +0.30%
|
16.50
|
16.90
|
16.20
|
16.80
|
16.63
|
14.20
|
191,000
|
|
|
5/23/2024
|
+0.60 / +3.72%
|
16.15
|
16.80
|
15.95
|
16.75
|
16.36
|
14.15
|
168,700
|
|
|
5/22/2024
|
+0.75 / +4.87%
|
15.45
|
16.35
|
15.45
|
16.15
|
15.94
|
13.65
|
354,500
|
|
|
5/21/2024
|
+0.25 / +1.65%
|
15.15
|
15.50
|
15.15
|
15.40
|
15.36
|
13.01
|
106,400
|
|
|
5/20/2024
|
+0.05 / +0.33%
|
15.10
|
15.15
|
15.00
|
15.15
|
15.09
|
12.80
|
82,700
|
|
|
5/17/2024
|
-0.15 / -0.98%
|
15.20
|
15.20
|
15.00
|
15.10
|
15.04
|
12.76
|
64,600
|
|
|
5/16/2024
|
+0.05 / +0.33%
|
15.00
|
15.30
|
15.00
|
15.25
|
15.05
|
12.89
|
108,600
|
|
|
5/15/2024
|
0.00 / 0.00%
|
15.20
|
15.35
|
14.95
|
15.20
|
15.12
|
12.84
|
130,500
|
|
|
5/14/2024
|
+0.15 / +1.00%
|
15.10
|
15.30
|
14.80
|
15.20
|
15.08
|
12.84
|
54,200
|
|
|
5/13/2024
|
-0.25 / -1.63%
|
15.10
|
15.20
|
14.70
|
15.05
|
14.80
|
12.72
|
73,300
|
|
|
5/10/2024
|
+0.15 / +0.99%
|
14.95
|
15.30
|
14.90
|
15.30
|
15.04
|
12.93
|
16,300
|
|
|
5/9/2024
|
-0.05 / -0.33%
|
15.20
|
15.50
|
14.90
|
15.15
|
15.05
|
12.80
|
138,700
|
|
|
5/8/2024
|
+0.10 / +0.66%
|
14.75
|
15.20
|
14.70
|
15.20
|
14.92
|
12.84
|
193,900
|
|
|
5/7/2024
|
+0.45 / +3.07%
|
14.65
|
15.20
|
14.65
|
15.10
|
14.86
|
12.76
|
94,000
|
|
|
5/6/2024
|
-0.60 / -3.93%
|
15.30
|
15.30
|
14.65
|
14.65
|
15.12
|
12.38
|
46,700
|
|
|
5/3/2024
|
-0.05 / -0.33%
|
15.00
|
15.25
|
14.90
|
15.25
|
14.93
|
12.89
|
6,200
|
|
|
5/2/2024
|
+0.30 / +2.00%
|
15.00
|
15.50
|
15.00
|
15.30
|
15.40
|
12.93
|
35,400
|
|
|
4/26/2024
|
-0.35 / -2.28%
|
15.00
|
15.35
|
15.00
|
15.00
|
15.22
|
12.68
|
5,800
|
|
|
4/25/2024
|
-0.10 / -0.65%
|
15.30
|
15.50
|
15.00
|
15.35
|
15.26
|
12.97
|
59,100
|
|
|
4/24/2024
|
+0.05 / +0.32%
|
15.00
|
15.70
|
14.60
|
15.45
|
15.28
|
13.06
|
67,700
|
|
|
4/23/2024
|
-0.05 / -0.32%
|
15.30
|
15.50
|
15.00
|
15.40
|
15.31
|
13.01
|
22,600
|
|
|
4/22/2024
|
+0.30 / +1.98%
|
15.90
|
15.90
|
15.30
|
15.45
|
15.74
|
13.06
|
63,500
|
|
|
4/19/2024
|
-0.10 / -0.66%
|
14.80
|
15.25
|
14.70
|
15.15
|
15.04
|
12.80
|
54,700
|
|
|
4/17/2024
|
-0.05 / -0.33%
|
15.20
|
15.25
|
15.00
|
15.25
|
15.20
|
12.89
|
15,600
|
|
|
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
|
|
|