Register for streaming realtime charts, analysis tools, and prices.
SAVA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 22.15 | -0.15 | -0.67% | 22.02 | 22.40 | 22.01 | 812,694 |
| Apr 29 2024 | 22.30 | -0.04 | -0.18% | 22.33 | 22.50 | 21.9506 | 853,753 |
| Apr 26 2024 | 22.34 | 0.61 | 2.81% | 22.00 | 22.46 | 21.69 | 1,072,481 |
| Apr 25 2024 | 21.73 | 0.99 | 4.77% | 20.58 | 21.88 | 20.4263 | 903,431 |
| Apr 24 2024 | 20.74 | 0.19 | 0.92% | 20.68 | 20.84 | 20.17 | 480,358 |
| Apr 23 2024 | 20.55 | 0.05 | 0.24% | 20.65 | 21.21 | 20.35 | 498,569 |
| Apr 22 2024 | 20.50 | 0.86 | 4.38% | 19.80 | 20.84 | 19.735 | 768,589 |
| Apr 19 2024 | 19.64 | -1.55 | -7.31% | 21.01 | 21.195 | 19.47 | 1,319,358 |
| Apr 18 2024 | 21.19 | -0.08 | -0.38% | 21.23 | 21.94 | 20.775 | 966,540 |
| Apr 17 2024 | 21.27 | 0.24 | 1.14% | 21.03 | 21.59 | 20.76 | 635,335 |
| Apr 16 2024 | 21.03 | 1.02 | 5.10% | 19.97 | 21.7399 | 19.435 | 1,244,361 |
| Apr 15 2024 | 20.01 | -2.74 | -12.04% | 22.78 | 22.93 | 19.61 | 2,103,429 |
| Apr 12 2024 | 22.75 | -3.36 | -12.87% | 26.00 | 26.4483 | 22.50 | 1,876,276 |
| Apr 11 2024 | 26.11 | 1.60 | 6.53% | 24.61 | 26.6757 | 24.30 | 1,825,671 |
| Apr 10 2024 | 24.51 | -0.89 | -3.50% | 24.41 | 25.36 | 24.06 | 1,002,893 |
| Apr 09 2024 | 25.40 | 1.83 | 7.76% | 24.00 | 25.59 | 23.0601 | 1,854,004 |
| Apr 08 2024 | 23.57 | 2.26 | 10.61% | 21.33 | 24.1199 | 21.19 | 1,294,442 |
| Apr 05 2024 | 21.31 | 0.83 | 4.05% | 20.75 | 21.4399 | 20.43 | 552,507 |
| Apr 04 2024 | 20.48 | -0.10 | -0.49% | 20.88 | 20.99 | 20.216 | 738,934 |
| Apr 03 2024 | 20.58 | 0.87 | 4.41% | 19.72 | 20.62 | 19.55 | 610,406 |
| Apr 02 2024 | 19.71 | -0.58 | -2.86% | 19.90 | 20.03 | 19.46 | 625,865 |
| Apr 01 2024 | 20.29 | 0.00 | 0.00% | 20.26 | 20.8943 | 19.90 | 434,450 |
| Mar 28 2024 | 20.29 | -0.13 | -0.64% | 20.26 | 20.68 | 20.025 | 469,129 |
| Mar 27 2024 | 20.42 | 0.71 | 3.60% | 19.71 | 20.4799 | 19.6203 | 376,452 |
| Mar 26 2024 | 19.71 | 0.01 | 0.05% | 19.89 | 20.13 | 19.5066 | 380,041 |
| Mar 25 2024 | 19.70 | -0.11 | -0.56% | 20.49 | 20.90 | 19.67 | 562,091 |
| Mar 22 2024 | 19.81 | -1.37 | -6.47% | 21.05 | 21.05 | 19.80 | 637,687 |
| Mar 21 2024 | 21.18 | -0.79 | -3.60% | 22.01 | 22.15 | 21.1603 | 357,336 |
| Mar 20 2024 | 21.97 | -0.02 | -0.09% | 21.83 | 22.36 | 21.42 | 411,584 |
| Mar 19 2024 | 21.99 | 0.71 | 3.34% | 21.15 | 22.24 | 21.11 | 572,888 |
| Mar 18 2024 | 21.28 | -0.01 | -0.05% | 21.26 | 21.58 | 21.01 | 455,245 |
| Mar 15 2024 | 21.29 | 0.60 | 2.90% | 20.38 | 21.31 | 20.38 | 611,389 |
| Mar 14 2024 | 20.69 | 0.04 | 0.19% | 20.65 | 22.4219 | 20.06 | 1,034,067 |
| Mar 13 2024 | 20.65 | -0.16 | -0.77% | 20.67 | 21.05 | 20.37 | 588,440 |
| Mar 12 2024 | 20.81 | 2.37 | 12.85% | 18.30 | 20.93 | 18.25 | 1,605,204 |
| Mar 11 2024 | 18.44 | -0.34 | -1.81% | 18.71 | 19.19 | 18.18 | 1,071,915 |
| Mar 08 2024 | 18.78 | -0.47 | -2.44% | 19.57 | 19.8499 | 18.615 | 1,233,181 |
| Mar 07 2024 | 19.25 | -0.59 | -2.97% | 20.00 | 20.08 | 19.13 | 835,519 |
| Mar 06 2024 | 19.84 | -1.57 | -7.33% | 21.40 | 21.6464 | 19.84 | 1,136,557 |
| Mar 05 2024 | 21.41 | -1.10 | -4.89% | 22.45 | 22.50 | 21.41 | 728,364 |
| Mar 04 2024 | 22.51 | -0.49 | -2.13% | 23.03 | 23.19 | 22.20 | 703,748 |
| Mar 01 2024 | 23.00 | 0.02 | 0.09% | 23.00 | 23.2824 | 22.81 | 381,541 |
| Feb 29 2024 | 22.98 | 0.05 | 0.22% | 23.26 | 23.78 | 22.6101 | 501,930 |
| Feb 28 2024 | 22.93 | -0.07 | -0.30% | 23.10 | 25.38 | 22.88 | 952,082 |
| Feb 27 2024 | 23.00 | 1.08 | 4.93% | 22.10 | 23.12 | 21.92 | 563,801 |
| Feb 26 2024 | 21.92 | -0.01 | -0.05% | 21.75 | 22.42 | 21.67 | 371,250 |
| Feb 23 2024 | 21.93 | -0.58 | -2.58% | 22.25 | 22.31 | 21.7994 | 434,625 |
| Feb 22 2024 | 22.51 | 0.36 | 1.63% | 22.26 | 22.78 | 22.06 | 366,404 |
| Feb 21 2024 | 22.15 | -0.32 | -1.42% | 22.41 | 22.635 | 21.88 | 462,317 |
| Feb 20 2024 | 22.47 | -1.28 | -5.39% | 23.50 | 23.52 | 22.25 | 597,421 |
| Feb 16 2024 | 23.75 | -0.82 | -3.34% | 24.59 | 24.59 | 23.73 | 364,669 |
| Feb 15 2024 | 24.57 | 0.47 | 1.95% | 24.50 | 24.87 | 23.93 | 358,728 |
| Feb 14 2024 | 24.10 | 0.29 | 1.22% | 24.25 | 24.42 | 23.7889 | 309,688 |
| Feb 13 2024 | 23.81 | -1.10 | -4.42% | 24.46 | 24.5999 | 23.55 | 597,639 |
| Feb 12 2024 | 24.91 | -0.15 | -0.60% | 24.83 | 25.29 | 24.62 | 480,955 |
| Feb 09 2024 | 25.06 | -0.19 | -0.75% | 25.34 | 25.735 | 24.85 | 385,693 |
| Feb 08 2024 | 25.25 | -0.15 | -0.59% | 25.38 | 26.19 | 24.85 | 571,212 |
| Feb 07 2024 | 25.40 | 1.74 | 7.35% | 23.50 | 25.52 | 23.3545 | 1,204,434 |
| Feb 06 2024 | 23.66 | 0.75 | 3.27% | 23.00 | 23.69 | 22.6614 | 324,504 |
| Feb 05 2024 | 22.91 | -0.88 | -3.70% | 23.53 | 23.53 | 22.75 | 403,795 |
| Feb 02 2024 | 23.79 | -0.05 | -0.21% | 23.50 | 23.89 | 22.89 | 570,224 |
| Feb 01 2024 | 23.84 | -0.11 | -0.46% | 24.27 | 24.27 | 23.42 | 349,087 |
