Savi Financial Corporation, Inc. (SVVB)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:24PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 22 Apr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 500 |
| 19 Apr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 500 |
| 18 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 17 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 100 |
| 16 Apr 2024 | 14.45 | 14.50 | 14.45 | 14.50 | 14.50 | 200 |
| 15 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 12 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 100 |
| 11 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1,300 |
| 10 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 200 |
| 09 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 10,600 |
| 08 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 5,000 |
| 05 Apr 2024 | 14.52 | 14.55 | 14.50 | 14.50 | 14.50 | 2,500 |
| 04 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 17,500 |
| 03 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2,500 |
| 02 Apr 2024 | 14.51 | 14.55 | 14.50 | 14.50 | 14.50 | 50,400 |
| 01 Apr 2024 | 14.50 | 14.55 | 14.50 | 14.55 | 14.55 | 8,200 |
| 28 Mar 2024 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | 4,000 |
| 27 Mar 2024 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | 3,400 |
| 26 Mar 2024 | 15.00 | 15.00 | 14.60 | 14.80 | 14.80 | 3,800 |
| 25 Mar 2024 | 15.00 | 15.05 | 15.00 | 15.02 | 15.02 | 5,100 |
| 22 Mar 2024 | 13.59 | 15.00 | 13.03 | 14.75 | 14.75 | 12,800 |
| 21 Mar 2024 | 9.75 | 10.50 | 9.75 | 10.48 | 10.48 | 900 |
| 20 Mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 19 Mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 100 |
| 18 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 100 |
| 15 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 14 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 13 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 12 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 11 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 08 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 07 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 06 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 100 |
| 05 Mar 2024 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | 700 |
| 04 Mar 2024 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | 700 |
| 01 Mar 2024 | 9.20 | 9.20 | 9.19 | 9.19 | 9.19 | 1,200 |
| 29 Feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 28 Feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 100 |
| 27 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 26 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 23 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 22 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 21 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 20 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 16 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 15 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 14 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 13 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 12 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 09 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 08 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 07 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 6,500 |
| 06 Feb 2024 | 9.25 | 9.25 | 9.07 | 9.07 | 9.07 | 1,700 |
| 05 Feb 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 300 |
| 02 Feb 2024 | 8.50 | 9.25 | 8.49 | 9.25 | 9.25 | 10,100 |
| 01 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 31 Jan 2024 | 8.25 | 8.25 | 8.00 | 8.00 | 8.00 | 700 |
| 30 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2,900 |
| 29 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 26 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 900 |
| 25 Jan 2024 | 8.00 | 8.00 | 7.85 | 7.85 | 7.85 | 500 |
| 24 Jan 2024 | 7.95 | 8.00 | 7.87 | 7.87 | 7.87 | 4,200 |
| 23 Jan 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 100 |
| 22 Jan 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| 19 Jan 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| 18 Jan 2024 | 8.00 | 8.00 | 7.83 | 7.83 | 7.83 | 500 |
| 17 Jan 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 16 Jan 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 12 Jan 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 11 Jan 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 2,300 |
| 10 Jan 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 09 Jan 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 08 Jan 2024 | 7.40 | 7.50 | 7.40 | 7.45 | 7.45 | 1,200 |
| 05 Jan 2024 | 7.20 | 7.20 | 7.10 | 7.15 | 7.15 | 32,600 |
| 04 Jan 2024 | 7.83 | 8.00 | 7.30 | 7.30 | 7.30 | 2,100 |
| 03 Jan 2024 | 7.60 | 7.65 | 7.59 | 7.65 | 7.65 | 9,700 |
| 02 Jan 2024 | 7.02 | 7.30 | 7.02 | 7.30 | 7.30 | 2,400 |
| 29 Dec 2023 | 7.05 | 7.05 | 7.01 | 7.01 | 7.01 | 1,100 |
| 28 Dec 2023 | 7.65 | 7.65 | 7.05 | 7.05 | 7.05 | 600 |
| 27 Dec 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 26 Dec 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 22 Dec 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 21 Dec 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 20 Dec 2023 | 7.15 | 7.65 | 7.15 | 7.65 | 7.65 | 11,600 |
| 19 Dec 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 18 Dec 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 15 Dec 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 14 Dec 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 13 Dec 2023 | 7.28 | 7.39 | 7.28 | 7.39 | 7.39 | 300 |
| 12 Dec 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 11 Dec 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 08 Dec 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 07 Dec 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 6,700 |
| 06 Dec 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 05 Dec 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1,400 |
| 04 Dec 2023 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| *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.