Register for streaming realtime charts, analysis tools, and prices.
SAVA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 27.005 | -2.78 | -9.32% | 29.63 | 29.70 | 26.50 | 2,376,763 |
| Sep 20 2024 | 29.78 | -0.58 | -1.91% | 30.72 | 30.84 | 29.25 | 1,681,339 |
| Sep 19 2024 | 30.36 | 0.04 | 0.13% | 30.54 | 31.85 | 29.67 | 1,301,074 |
| Sep 18 2024 | 30.32 | -0.98 | -3.13% | 31.79 | 32.16 | 29.63 | 1,910,385 |
| Sep 17 2024 | 31.30 | 2.96 | 10.44% | 28.71 | 32.5994 | 28.31 | 2,859,845 |
| Sep 16 2024 | 28.34 | 0.22 | 0.78% | 28.265 | 29.21 | 27.56 | 984,999 |
| Sep 13 2024 | 28.12 | -0.13 | -0.46% | 28.825 | 30.1499 | 27.66 | 2,917,162 |
| Sep 12 2024 | 28.25 | 0.92 | 3.37% | 27.69 | 28.88 | 27.2103 | 913,565 |
| Sep 11 2024 | 27.33 | 0.33 | 1.22% | 26.79 | 27.44 | 26.19 | 1,184,658 |
| Sep 10 2024 | 27.00 | 0.07 | 0.26% | 26.50 | 27.46 | 26.0116 | 1,266,121 |
| Sep 09 2024 | 26.93 | 0.02 | 0.07% | 27.01 | 27.6799 | 26.18 | 1,134,944 |
| Sep 06 2024 | 26.91 | -2.54 | -8.62% | 29.45 | 29.79 | 26.50 | 1,522,289 |
| Sep 05 2024 | 29.45 | -0.23 | -0.77% | 29.85 | 30.899 | 28.66 | 958,515 |
| Sep 04 2024 | 29.68 | 1.70 | 6.08% | 27.72 | 29.86 | 27.35 | 1,172,964 |
| Sep 03 2024 | 27.98 | -0.73 | -2.54% | 28.80 | 28.87 | 27.4906 | 638,417 |
| Aug 30 2024 | 28.71 | 0.20 | 0.70% | 29.06 | 29.5899 | 28.04 | 845,257 |
| Aug 29 2024 | 28.51 | 1.80 | 6.74% | 27.16 | 29.55 | 26.80 | 1,406,314 |
| Aug 28 2024 | 26.71 | -2.10 | -7.29% | 28.56 | 28.70 | 26.55 | 1,134,646 |
| Aug 27 2024 | 28.81 | -0.95 | -3.19% | 30.06 | 30.06 | 28.16 | 992,094 |
| Aug 26 2024 | 29.76 | -1.19 | -3.84% | 30.65 | 31.65 | 29.7032 | 1,068,836 |
| Aug 23 2024 | 30.95 | 1.11 | 3.72% | 30.00 | 31.82 | 29.50 | 1,466,033 |
| Aug 22 2024 | 29.84 | -1.37 | -4.39% | 31.33 | 32.05 | 29.6233 | 1,185,877 |
| Aug 21 2024 | 31.21 | 1.35 | 4.52% | 30.25 | 32.25 | 29.3762 | 2,125,811 |
| Aug 20 2024 | 29.86 | -0.60 | -1.97% | 30.46 | 31.20 | 29.23 | 1,529,562 |
| Aug 19 2024 | 30.46 | 1.95 | 6.84% | 28.77 | 31.59 | 27.8901 | 2,561,967 |
| Aug 16 2024 | 28.51 | 0.12 | 0.42% | 29.00 | 29.5893 | 26.8083 | 2,400,147 |
| Aug 15 2024 | 28.39 | 4.69 | 19.79% | 24.15 | 28.82 | 24.0001 | 3,759,421 |
| Aug 14 2024 | 23.70 | -0.19 | -0.80% | 24.10 | 25.54 | 23.40 | 1,822,523 |
| Aug 13 2024 | 23.89 | 1.86 | 8.44% | 21.70 | 24.73 | 21.09 | 2,817,647 |
| Aug 12 2024 | 22.03 | 0.18 | 0.82% | 21.56 | 23.43 | 21.0204 | 2,603,349 |
| Aug 09 2024 | 21.85 | -4.17 | -16.03% | 25.31 | 27.08 | 21.6001 | 4,223,561 |
| Aug 08 2024 | 26.02 | -4.18 | -13.84% | 28.75 | 30.66 | 23.52 | 6,932,456 |
| Aug 07 2024 | 30.20 | -0.29 | -0.95% | 29.00 | 30.49 | 25.8301 | 5,040,385 |
| Aug 06 2024 | 30.49 | -4.59 | -13.08% | 37.01 | 38.208 | 26.80 | 8,632,649 |
| Aug 05 2024 | 35.08 | 5.97 | 20.51% | 26.00 | 42.20 | 25.79 | 13,905,897 |
| Aug 02 2024 | 29.11 | 5.62 | 23.93% | 23.00 | 29.50 | 20.50 | 8,012,246 |
| Aug 01 2024 | 23.49 | 1.27 | 5.72% | 23.95 | 23.95 | 21.02 | 4,326,068 |
| Jul 31 2024 | 22.22 | 4.65 | 26.47% | 17.75 | 23.45 | 17.7478 | 7,042,916 |
| Jul 30 2024 | 17.57 | -0.45 | -2.50% | 18.83 | 19.80 | 17.47 | 4,536,603 |
| Jul 29 2024 | 18.02 | 3.10 | 20.78% | 15.07 | 18.15 | 14.42 | 5,718,762 |
| Jul 26 2024 | 14.92 | 2.17 | 17.02% | 12.90 | 14.94 | 12.86 | 3,657,536 |
| Jul 25 2024 | 12.75 | 1.04 | 8.88% | 11.8233 | 12.85 | 11.61 | 1,534,419 |
| Jul 24 2024 | 11.71 | -0.34 | -2.82% | 12.05 | 12.354 | 11.59 | 1,596,870 |
| Jul 23 2024 | 12.05 | -0.87 | -6.73% | 12.75 | 13.29 | 11.98 | 2,361,032 |
| Jul 22 2024 | 12.92 | 2.84 | 28.17% | 10.43 | 13.788 | 10.42 | 10,217,826 |
| Jul 19 2024 | 10.08 | -0.10 | -0.98% | 10.26 | 10.68 | 9.98 | 2,288,507 |
| Jul 18 2024 | 10.18 | 0.61 | 6.37% | 9.58 | 10.7299 | 9.47 | 5,109,599 |
| Jul 17 2024 | 9.57 | -3.96 | -29.27% | 9.84 | 10.60 | 8.86 | 15,133,095 |
| Jul 16 2024 | 13.53 | 1.20 | 9.73% | 12.40 | 13.8699 | 12.06 | 2,529,684 |
| Jul 15 2024 | 12.33 | 0.82 | 7.12% | 11.65 | 12.36 | 11.61 | 1,857,507 |
| Jul 12 2024 | 11.51 | 0.52 | 4.73% | 11.18 | 12.05 | 11.13 | 1,664,155 |
| Jul 11 2024 | 10.99 | -0.17 | -1.52% | 11.38 | 12.39 | 10.94 | 2,616,494 |
| Jul 10 2024 | 11.16 | -0.39 | -3.38% | 11.80 | 12.24 | 11.06 | 1,868,829 |
| Jul 09 2024 | 11.55 | 1.71 | 17.38% | 9.88 | 12.37 | 9.8001 | 5,252,177 |
| Jul 08 2024 | 9.84 | -0.38 | -3.67% | 10.20 | 10.54 | 9.59 | 2,484,137 |
| Jul 05 2024 | 10.215 | -0.56 | -5.15% | 10.83 | 11.13 | 10.00 | 2,673,158 |
| Jul 03 2024 | 10.77 | -1.02 | -8.65% | 11.74 | 11.93 | 10.58 | 2,289,254 |
| Jul 02 2024 | 11.79 | -0.35 | -2.88% | 11.94 | 12.66 | 11.35 | 2,822,669 |
| Jul 01 2024 | 12.14 | -0.21 | -1.70% | 10.64 | 13.13 | 10.00 | 10,643,359 |
| Jun 28 2024 | 12.35 | -6.60 | -34.83% | 18.95 | 19.0536 | 8.8011 | 17,773,343 |
| Jun 27 2024 | 18.95 | 0.39 | 2.10% | 18.60 | 19.05 | 18.3635 | 603,700 |
| Jun 26 2024 | 18.56 | -0.73 | -3.78% | 19.25 | 19.3799 | 18.4201 | 653,407 |
