Savi Financial Corporation, Inc. (SVVB)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
14 Sept 2023 - 14 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 12 Sept 2024 | 14.25 | 14.50 | 14.20 | 14.50 | 14.50 | 7,500 |
| 11 Sept 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 5,000 |
| 10 Sept 2024 | 14.26 | 14.26 | 14.25 | 14.25 | 14.25 | 3,000 |
| 09 Sept 2024 | 14.75 | 14.75 | 14.25 | 14.30 | 14.30 | 8,300 |
| 06 Sept 2024 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | 10,000 |
| 05 Sept 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 04 Sept 2024 | 14.45 | 14.45 | 14.40 | 14.40 | 14.40 | 8,800 |
| 03 Sept 2024 | 14.50 | 14.55 | 14.50 | 14.50 | 14.50 | 5,500 |
| 30 Aug 2024 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | 25,800 |
| 29 Aug 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 28 Aug 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 27 Aug 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 1,500 |
| 26 Aug 2024 | 14.60 | 14.75 | 14.60 | 14.75 | 14.75 | 6,300 |
| 23 Aug 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 22 Aug 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 21 Aug 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 20 Aug 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 19 Aug 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 16 Aug 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 100 |
| 15 Aug 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 4,200 |
| 14 Aug 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 200 |
| 13 Aug 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 12 Aug 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 09 Aug 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 08 Aug 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 400 |
| 07 Aug 2024 | 15.09 | 15.09 | 14.65 | 14.70 | 14.70 | 3,100 |
| 06 Aug 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 05 Aug 2024 | 15.05 | 15.05 | 14.55 | 14.65 | 14.65 | 9,500 |
| 02 Aug 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 01 Aug 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 31 Jul 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 30 Jul 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 29 Jul 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 26 Jul 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 25 Jul 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 200 |
| 24 Jul 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 23 Jul 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 22 Jul 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 19 Jul 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 18 Jul 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 200 |
| 17 Jul 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 16 Jul 2024 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 6,300 |
| 15 Jul 2024 | 14.75 | 14.75 | 14.65 | 14.75 | 14.75 | 300 |
| 12 Jul 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 11 Jul 2024 | 14.79 | 14.82 | 14.79 | 14.82 | 14.82 | 4,400 |
| 10 Jul 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 09 Jul 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 08 Jul 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 05 Jul 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 03 Jul 2024 | 14.57 | 14.80 | 14.57 | 14.80 | 14.80 | 3,800 |
| 02 Jul 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 01 Jul 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 28 Jun 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 27 Jun 2024 | 14.30 | 14.79 | 14.25 | 14.79 | 14.79 | 1,500 |
| 26 Jun 2024 | 14.46 | 14.65 | 14.40 | 14.40 | 14.40 | 4,700 |
| 25 Jun 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 24 Jun 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 500 |
| 21 Jun 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 20 Jun 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 300 |
| 18 Jun 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 17 Jun 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 14 Jun 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 13 Jun 2024 | 14.75 | 14.80 | 14.75 | 14.80 | 14.80 | 500 |
| 12 Jun 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 11 Jun 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 10 Jun 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 07 Jun 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 06 Jun 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 05 Jun 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 04 Jun 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 03 Jun 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 31 May 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 30 May 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 29 May 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 28 May 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 24 May 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 500 |
| 23 May 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 22 May 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 21 May 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 20 May 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 100 |
| 17 May 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 16 May 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 15 May 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 14 May 2024 | 14.55 | 14.60 | 14.30 | 14.60 | 14.60 | 12,200 |
| 13 May 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 10 May 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 09 May 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 08 May 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 600 |
| 07 May 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 06 May 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 03 May 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 02 May 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 01 May 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 300 |
| 30 Apr 2024 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 300 |
| 29 Apr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 300 |
| 26 Apr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 25 Apr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 100 |
| 24 Apr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 9,600 |
| 23 Apr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 4,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.