Savi Financial Corporation, Inc. (SVVB)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 01:03PM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| May 30, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| May 29, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| May 28, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| May 24, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 500 |
| May 23, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| May 22, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| May 21, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| May 20, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 100 |
| May 17, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| May 16, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| May 15, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| May 14, 2024 | 14.55 | 14.60 | 14.30 | 14.60 | 14.60 | 12,200 |
| May 13, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| May 10, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| May 09, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| May 08, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 600 |
| May 07, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| May 06, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| May 03, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| May 02, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| May 01, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 300 |
| Apr 30, 2024 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 300 |
| Apr 29, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 300 |
| Apr 26, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| Apr 25, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 100 |
| Apr 24, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 9,600 |
| Apr 23, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 4,000 |
| Apr 22, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 500 |
| Apr 19, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 500 |
| Apr 18, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Apr 17, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 100 |
| Apr 16, 2024 | 14.45 | 14.50 | 14.45 | 14.50 | 14.50 | 200 |
| Apr 15, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Apr 12, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 100 |
| Apr 11, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1,300 |
| Apr 10, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 200 |
| Apr 09, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 10,600 |
| Apr 08, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 5,000 |
| Apr 05, 2024 | 14.52 | 14.55 | 14.50 | 14.50 | 14.50 | 2,500 |
| Apr 04, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 17,500 |
| Apr 03, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2,500 |
| Apr 02, 2024 | 14.51 | 14.55 | 14.50 | 14.50 | 14.50 | 50,400 |
| Apr 01, 2024 | 14.50 | 14.55 | 14.50 | 14.55 | 14.55 | 8,200 |
| Mar 28, 2024 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | 4,000 |
| Mar 27, 2024 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | 3,400 |
| Mar 26, 2024 | 15.00 | 15.00 | 14.60 | 14.80 | 14.80 | 3,800 |
| Mar 25, 2024 | 15.00 | 15.05 | 15.00 | 15.02 | 15.02 | 5,100 |
| Mar 22, 2024 | 13.59 | 15.00 | 13.03 | 14.75 | 14.75 | 12,800 |
| Mar 21, 2024 | 9.75 | 10.50 | 9.75 | 10.48 | 10.48 | 900 |
| Mar 20, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| Mar 19, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 100 |
| Mar 18, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 100 |
| Mar 15, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Mar 14, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Mar 13, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Mar 12, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Mar 11, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Mar 08, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Mar 07, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Mar 06, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 100 |
| Mar 05, 2024 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | 700 |
| Mar 04, 2024 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | 700 |
| Mar 01, 2024 | 9.20 | 9.20 | 9.19 | 9.19 | 9.19 | 1,200 |
| Feb 29, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Feb 28, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 100 |
| Feb 27, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Feb 26, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Feb 23, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Feb 22, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Feb 21, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Feb 20, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Feb 16, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Feb 15, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Feb 14, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Feb 13, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Feb 12, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Feb 09, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Feb 08, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Feb 07, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 6,500 |
| Feb 06, 2024 | 9.25 | 9.25 | 9.07 | 9.07 | 9.07 | 1,700 |
| Feb 05, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 300 |
| Feb 02, 2024 | 8.50 | 9.25 | 8.49 | 9.25 | 9.25 | 10,100 |
| Feb 01, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Jan 31, 2024 | 8.25 | 8.25 | 8.00 | 8.00 | 8.00 | 700 |
| Jan 30, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2,900 |
| Jan 29, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Jan 26, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 900 |
| Jan 25, 2024 | 8.00 | 8.00 | 7.85 | 7.85 | 7.85 | 500 |
| Jan 24, 2024 | 7.95 | 8.00 | 7.87 | 7.87 | 7.87 | 4,200 |
| Jan 23, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 100 |
| Jan 22, 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| Jan 19, 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| Jan 18, 2024 | 8.00 | 8.00 | 7.83 | 7.83 | 7.83 | 500 |
| Jan 17, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| Jan 16, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| Jan 12, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| Jan 11, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 2,300 |
| Jan 10, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| Jan 09, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.