|
Closing price on 9/5/2019
|
|
| Open |
8.52 |
| High |
9.68 |
| Low |
8.52 |
| Volume |
7,580 |
| Split-adjusted Price |
4.29 |
|
|
SAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2019
|
+0.17 / +1.86%
|
8.52
|
9.68
|
8.52
|
9.30
|
9.23
|
4.29
|
7,580
|
|
|
9/4/2019
|
+0.10 / +1.11%
|
8.76
|
9.63
|
8.76
|
9.13
|
9.09
|
4.21
|
11,330
|
|
|
9/3/2019
|
-0.32 / -3.42%
|
9.34
|
9.34
|
9.03
|
9.03
|
9.09
|
4.16
|
1,100
|
|
|
8/30/2019
|
+0.04 / +0.43%
|
9.32
|
9.35
|
9.32
|
9.35
|
9.34
|
4.31
|
1,020
|
|
|
8/29/2019
|
-0.18 / -1.90%
|
9.48
|
9.60
|
9.31
|
9.31
|
9.39
|
4.29
|
3,940
|
|
|
8/28/2019
|
+0.19 / +2.04%
|
9.30
|
9.49
|
8.66
|
9.49
|
8.77
|
4.38
|
13,460
|
|
|
8/27/2019
|
-0.25 / -2.62%
|
9.35
|
9.35
|
9.30
|
9.30
|
9.33
|
4.29
|
5,860
|
|
|
8/26/2019
|
+0.30 / +3.24%
|
9.30
|
9.59
|
9.25
|
9.55
|
9.27
|
4.40
|
34,100
|
|
|
8/23/2019
|
-0.30 / -3.14%
|
9.55
|
9.55
|
9.25
|
9.25
|
9.33
|
4.26
|
28,410
|
|
|
8/22/2019
|
0.00 / 0.00%
|
9.31
|
9.60
|
9.31
|
9.55
|
9.55
|
4.40
|
28,060
|
|
|
8/21/2019
|
0.00 / 0.00%
|
9.50
|
9.55
|
9.50
|
9.55
|
9.53
|
4.40
|
6,050
|
|
|
8/20/2019
|
-0.04 / -0.42%
|
9.50
|
9.59
|
9.50
|
9.55
|
9.54
|
4.40
|
7,090
|
|
|
8/19/2019
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.35
|
9.59
|
9.46
|
4.42
|
10,780
|
|
|
8/16/2019
|
-0.01 / -0.10%
|
9.69
|
9.69
|
9.69
|
9.69
|
9.69
|
4.47
|
500
|
|
|
8/15/2019
|
+0.25 / +2.65%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.47
|
50
|
|
|
8/14/2019
|
0.00 / 0.00%
|
9.45
|
9.45
|
9.45
|
9.45
|
9.45
|
4.36
|
0
|
|
|
8/13/2019
|
-0.05 / -0.53%
|
9.50
|
9.50
|
9.25
|
9.45
|
9.28
|
4.36
|
14,220
|
|
|
8/12/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.38
|
3,540
|
|
|
8/9/2019
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.52
|
4.38
|
34,140
|
|
|
8/8/2019
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.13
|
9.50
|
9.31
|
4.38
|
5,050
|
|
|
8/7/2019
|
+0.01 / +0.10%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.43
|
10
|
|
|
8/6/2019
|
+0.19 / +2.02%
|
9.40
|
9.59
|
9.20
|
9.59
|
9.40
|
4.42
|
4,150
|
|
|
8/5/2019
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.39
|
9.40
|
9.44
|
4.33
|
11,870
|
|
|
8/2/2019
|
-0.17 / -1.76%
|
9.51
|
9.65
|
9.50
|
9.50
|
9.51
|
4.38
|
12,620
|
|
|
8/1/2019
|
-0.03 / -0.31%
|
9.68
|
9.68
|
9.51
|
9.67
|
9.64
|
4.46
|
1,920
|
|
|
7/31/2019
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.47
|
2,230
|
|
|
7/30/2019
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.52
|
0
|
|
|
7/29/2019
|
-0.09 / -0.91%
|
9.52
|
9.80
|
9.50
|
9.80
|
9.51
|
4.52
|
11,460
|
|
|
7/26/2019
|
-0.01 / -0.10%
|
9.90
|
9.90
|
9.70
|
9.89
|
9.85
|
4.56
|
7,410
|
|
|
7/25/2019
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.51
|
9.90
|
9.80
|
4.56
|
1,160
|
|
|