|
Closing price on 5/3/2019
|
|
| Open |
9.85 |
| High |
9.98 |
| Low |
9.85 |
| Volume |
13,850 |
| Split-adjusted Price |
4.18 |
|
|
SAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/11/2019
|
+0.40 / +4.12%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.23
|
10
|
|
|
4/10/2019
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.40
|
9.70
|
9.59
|
4.06
|
3,860
|
|
|
4/9/2019
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.88
|
4.06
|
1,720
|
|
|
4/8/2019
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.60
|
10.00
|
9.65
|
4.18
|
11,300
|
|
|
4/5/2019
|
+0.30 / +3.13%
|
9.80
|
9.90
|
9.60
|
9.90
|
9.67
|
4.14
|
6,720
|
|
|
4/4/2019
|
-0.10 / -1.03%
|
9.70
|
10.00
|
9.60
|
9.60
|
9.71
|
4.02
|
21,320
|
|
|
4/3/2019
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.21
|
9.70
|
9.43
|
4.06
|
33,740
|
|
|
4/2/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
10.00
|
4.14
|
2,100
|
|
|
4/1/2019
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.60
|
9.90
|
9.78
|
4.14
|
27,700
|
|
|
3/29/2019
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.65
|
9.90
|
9.76
|
4.14
|
15,580
|
|
|
3/28/2019
|
-0.30 / -2.91%
|
10.30
|
10.30
|
9.90
|
10.00
|
10.13
|
4.18
|
17,280
|
|
|
3/27/2019
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.10
|
10.30
|
10.28
|
4.31
|
5,450
|
|
|
3/26/2019
|
-0.20 / -1.90%
|
10.10
|
10.75
|
10.10
|
10.30
|
10.53
|
4.31
|
78,800
|
|
|
3/25/2019
|
+0.52 / +5.21%
|
9.60
|
10.65
|
9.60
|
10.50
|
10.40
|
4.39
|
211,740
|
|
|
3/22/2019
|
+0.43 / +4.50%
|
9.50
|
9.99
|
9.26
|
9.98
|
9.55
|
4.18
|
47,730
|
|
|
3/21/2019
|
+0.51 / +5.64%
|
8.70
|
9.55
|
8.51
|
9.55
|
8.87
|
4.00
|
91,770
|
|
|
3/20/2019
|
+0.04 / +0.44%
|
9.00
|
9.04
|
9.00
|
9.04
|
9.00
|
3.78
|
9,000
|
|
|
3/19/2019
|
+0.29 / +3.33%
|
8.71
|
9.19
|
8.61
|
9.00
|
8.73
|
3.77
|
6,530
|
|
|