Savencia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	58.20	58.60	58.00	58.60	58.60	0.69%	639
Mar 16, 2026	58.40	58.60	58.00	58.20	58.20	-0.34%	1,973
Mar 13, 2026	58.60	58.80	58.20	58.40	58.40	-0.34%	861
Mar 12, 2026	58.80	58.80	58.40	58.60	58.60	-0.34%	620
Mar 11, 2026	59.20	59.20	58.80	58.80	58.80	-0.68%	594
Mar 10, 2026	59.40	59.40	58.80	59.20	59.20	0.34%	311
Mar 9, 2026	60.00	60.00	59.00	59.00	59.00	-3.91%	746
Mar 6, 2026	59.60	61.40	59.00	61.40	61.40	4.07%	3,692
Mar 5, 2026	59.20	59.60	59.00	59.00	59.00	-0.34%	305
Mar 4, 2026	60.00	60.00	58.60	59.20	59.20	-2.63%	727
Mar 3, 2026	61.80	61.80	60.80	60.80	60.80	-1.62%	358
Mar 2, 2026	60.80	61.80	60.60	61.80	61.80	0.32%	621
Feb 27, 2026	61.40	61.60	61.00	61.60	61.60	0.33%	522
Feb 26, 2026	61.40	61.40	60.80	61.40	61.40	-	298
Feb 25, 2026	60.20	61.40	59.80	61.40	61.40	2.33%	1,203
Feb 24, 2026	59.60	60.00	59.40	60.00	60.00	0.67%	1,672
Feb 23, 2026	59.60	59.60	59.40	59.60	59.60	-	1,144
Feb 20, 2026	59.20	59.60	59.20	59.60	59.60	0.34%	521
Feb 19, 2026	59.40	59.60	59.20	59.40	59.40	-	252
Feb 18, 2026	59.60	59.60	59.20	59.40	59.40	-0.34%	384
Feb 17, 2026	59.40	59.60	59.40	59.60	59.60	-	162
Feb 16, 2026	59.00	59.80	59.00	59.60	59.60	0.68%	736
Feb 13, 2026	59.60	59.60	59.20	59.20	59.20	-0.67%	146
Feb 12, 2026	59.40	59.80	58.60	59.60	59.60	0.34%	2,003
Feb 11, 2026	61.60	61.60	59.00	59.40	59.40	-2.62%	1,862
Feb 10, 2026	61.40	61.60	61.00	61.00	61.00	-0.97%	585
Feb 9, 2026	61.60	61.60	61.20	61.60	61.60	0.33%	583
Feb 6, 2026	60.40	61.40	60.20	61.40	61.40	1.66%	840
Feb 5, 2026	60.20	60.60	60.20	60.40	60.40	0.33%	281
Feb 4, 2026	60.20	60.40	60.20	60.20	60.20	-	160
Feb 3, 2026	60.00	60.20	60.00	60.20	60.20	0.33%	67
Feb 2, 2026	59.60	60.00	59.60	60.00	60.00	0.33%	334
Jan 30, 2026	60.00	60.00	59.80	59.80	59.80	-0.33%	995
Jan 29, 2026	60.00	60.00	59.80	60.00	60.00	0.33%	257
Jan 28, 2026	60.00	60.00	59.80	59.80	59.80	-0.33%	308
Jan 27, 2026	59.40	60.40	59.20	60.00	60.00	1.35%	449
Jan 26, 2026	58.80	60.00	58.80	59.20	59.20	0.34%	1,677
Jan 23, 2026	59.80	59.80	59.00	59.00	59.00	-1.34%	494
Jan 22, 2026	60.20	60.20	59.80	59.80	59.80	-0.33%	272
Jan 21, 2026	61.80	61.80	60.00	60.00	60.00	-2.91%	1,031
Jan 20, 2026	62.00	62.00	61.60	61.80	61.80	-0.32%	322
Jan 19, 2026	60.60	62.00	60.40	62.00	62.00	2.31%	1,389
Jan 16, 2026	59.80	60.60	59.60	60.60	60.60	1.34%	234
Jan 15, 2026	59.40	59.80	59.40	59.80	59.80	0.67%	362
Jan 14, 2026	60.00	61.00	59.40	59.40	59.40	-0.67%	1,117
Jan 13, 2026	60.00	60.00	59.60	59.80	59.80	0.67%	231
Jan 12, 2026	59.20	60.00	59.20	59.40	59.40	0.34%	672
Jan 9, 2026	59.60	60.00	59.20	59.20	59.20	-0.34%	636
Jan 8, 2026	58.60	59.40	58.60	59.40	59.40	1.37%	351
Jan 7, 2026	61.20	61.40	58.40	58.60	58.60	-4.56%	2,939