|
Closing price on 9/28/2023
|
|
| Open |
16.15 |
| High |
17.00 |
| Low |
16.00 |
| Volume |
36,000 |
| Split-adjusted Price |
14.37 |
|
|
SAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2023
|
+0.60 / +3.66%
|
16.15
|
17.00
|
16.00
|
17.00
|
16.74
|
14.37
|
36,000
|
|
|
9/27/2023
|
-0.10 / -0.61%
|
16.20
|
16.45
|
15.85
|
16.40
|
16.04
|
13.86
|
3,000
|
|
|
9/26/2023
|
-0.20 / -1.20%
|
16.25
|
16.70
|
15.55
|
16.50
|
15.77
|
13.94
|
11,500
|
|
|
9/25/2023
|
-0.10 / -0.60%
|
16.90
|
16.90
|
15.80
|
16.70
|
16.14
|
14.11
|
28,400
|
|
|
9/22/2023
|
-0.40 / -2.33%
|
16.90
|
17.20
|
16.50
|
16.80
|
16.75
|
14.20
|
9,200
|
|
|
9/21/2023
|
+0.40 / +2.38%
|
16.85
|
17.50
|
16.60
|
17.20
|
17.33
|
14.53
|
78,700
|
|
|
9/20/2023
|
-0.15 / -0.88%
|
16.75
|
16.95
|
16.70
|
16.80
|
16.80
|
14.20
|
6,500
|
|
|
9/19/2023
|
+0.10 / +0.59%
|
17.10
|
17.35
|
16.50
|
16.95
|
17.08
|
14.32
|
35,800
|
|
|
9/18/2023
|
+0.25 / +1.51%
|
17.00
|
17.00
|
16.35
|
16.85
|
16.69
|
14.24
|
61,900
|
|
|
9/15/2023
|
-0.40 / -2.35%
|
16.65
|
16.70
|
16.40
|
16.60
|
16.64
|
14.03
|
29,600
|
|
|
9/14/2023
|
-0.05 / -0.29%
|
16.70
|
17.00
|
16.60
|
17.00
|
16.71
|
14.37
|
51,600
|
|
|
9/13/2023
|
-0.05 / -0.29%
|
16.85
|
17.20
|
16.70
|
17.05
|
16.97
|
14.41
|
61,400
|
|
|
9/12/2023
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
14.45
|
5,700
|
|
|
9/11/2023
|
-0.20 / -1.15%
|
17.40
|
17.45
|
16.75
|
17.20
|
16.96
|
14.53
|
39,600
|
|
|
9/8/2023
|
-0.10 / -0.57%
|
17.20
|
17.50
|
17.10
|
17.40
|
17.19
|
14.70
|
32,701
|
|
|
9/7/2023
|
-0.10 / -0.57%
|
17.45
|
17.50
|
17.20
|
17.50
|
17.29
|
14.79
|
25,800
|
|
|
9/6/2023
|
-0.10 / -0.56%
|
17.75
|
17.75
|
17.30
|
17.60
|
17.54
|
14.87
|
71,500
|
|
|
9/5/2023
|
+0.05 / +0.28%
|
17.60
|
17.75
|
17.20
|
17.70
|
17.58
|
14.96
|
19,200
|
|
|
8/31/2023
|
0.00 / 0.00%
|
17.20
|
17.70
|
17.20
|
17.65
|
17.58
|
14.91
|
97,401
|
|
|
8/30/2023
|
+0.45 / +2.62%
|
17.40
|
18.00
|
17.00
|
17.65
|
17.67
|
14.91
|
56,900
|
|
|
8/29/2023
|
-0.05 / -0.29%
|
17.25
|
17.30
|
16.85
|
17.20
|
17.21
|
14.53
|
160,100
|
|
|
8/28/2023
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.80
|
17.25
|
17.28
|
14.58
|
20,000
|
|
|
8/25/2023
|
+0.05 / +0.29%
|
16.60
|
17.45
|
16.60
|
17.25
|
17.31
|
14.58
|
79,301
|
|
|
8/24/2023
|
-0.15 / -0.86%
|
17.30
|
17.40
|
16.90
|
17.20
|
17.27
|
14.53
|
56,000
|
|
|
8/23/2023
|
-0.15 / -0.86%
|
17.50
|
17.50
|
16.95
|
17.35
|
17.33
|
14.66
|
46,801
|
|
|
8/22/2023
|
+0.25 / +1.45%
|
17.20
|
17.50
|
16.65
|
17.50
|
17.39
|
14.79
|
48,300
|
|
|
8/21/2023
|
+0.75 / +4.55%
|
16.80
|
17.25
|
16.50
|
17.25
|
16.97
|
14.58
|
29,200
|
|
|
8/18/2023
|
-1.20 / -6.78%
|
17.70
|
17.85
|
16.50
|
16.50
|
17.09
|
13.94
|
125,400
|
|
|
8/17/2023
|
-0.20 / -1.12%
|
17.50
|
17.90
|
17.00
|
17.70
|
17.34
|
14.96
|
71,800
|
|
|
8/16/2023
|
+0.15 / +0.85%
|
18.10
|
18.20
|
17.40
|
17.90
|
17.96
|
15.13
|
84,000
|
|
|