Sailvan Times Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	22.47	22.74	22.19	22.19	22.19	-1.60%	2,856,705
Feb 12, 2026	22.49	22.75	22.34	22.55	22.55	0.13%	2,809,903
Feb 11, 2026	23.12	23.14	22.50	22.52	22.52	-2.81%	4,453,362
Feb 10, 2026	23.00	23.31	22.73	23.17	23.17	1.09%	4,053,311
Feb 9, 2026	22.49	22.97	22.21	22.92	22.92	3.95%	4,796,512
Feb 6, 2026	22.14	22.48	21.88	22.05	22.05	-1.34%	4,576,700
Feb 5, 2026	22.13	22.65	22.03	22.35	22.35	0.54%	4,424,559
Feb 4, 2026	23.07	23.07	22.12	22.23	22.23	-4.02%	5,170,824
Feb 3, 2026	22.46	23.20	22.40	23.16	23.16	3.49%	5,007,506
Feb 2, 2026	23.06	23.38	22.35	22.38	22.38	-3.74%	5,538,215
Jan 30, 2026	22.95	23.31	22.60	23.25	23.25	1.13%	5,286,159
Jan 29, 2026	22.79	23.54	22.57	22.99	22.99	0.52%	6,000,080
Jan 28, 2026	22.96	23.26	22.81	22.87	22.87	-1.97%	4,189,701
Jan 27, 2026	22.84	23.36	22.76	23.33	23.33	1.88%	6,043,120
Jan 26, 2026	23.58	23.70	22.62	22.90	22.90	-2.88%	5,658,317
Jan 23, 2026	23.93	23.99	23.42	23.58	23.58	-1.63%	7,421,307
Jan 22, 2026	22.78	24.25	22.49	23.97	23.97	6.06%	11,111,580
Jan 21, 2026	22.54	22.84	22.38	22.60	22.60	-0.70%	2,954,985
Jan 20, 2026	22.90	23.01	22.50	22.76	22.76	-0.52%	3,960,391
Jan 19, 2026	22.83	23.09	22.56	22.88	22.88	-0.31%	4,680,382
Jan 16, 2026	23.20	23.44	22.51	22.95	22.95	-1.08%	6,798,014
Jan 15, 2026	23.80	23.97	22.97	23.20	23.20	-3.93%	7,805,236
Jan 14, 2026	23.09	24.80	23.09	24.15	24.15	5.27%	14,999,530
Jan 13, 2026	23.06	23.68	22.82	22.94	22.94	0.88%	11,415,640
Jan 12, 2026	21.80	22.76	21.77	22.74	22.74	4.55%	10,144,670
Jan 9, 2026	21.30	21.81	21.23	21.75	21.75	1.87%	7,745,593
Jan 8, 2026	20.91	21.58	20.85	21.35	21.35	1.91%	4,814,245
Jan 7, 2026	21.14	21.23	20.85	20.95	20.95	-0.62%	2,942,822
Jan 6, 2026	20.97	21.11	20.82	21.08	21.08	0.52%	3,755,376
Jan 5, 2026	20.58	21.06	20.58	20.97	20.97	1.85%	3,589,676
Dec 31, 2025	20.66	20.74	20.47	20.59	20.59	-0.24%	2,235,848
Dec 30, 2025	20.63	20.89	20.60	20.64	20.64	-0.43%	1,956,821
Dec 29, 2025	20.87	20.98	20.65	20.73	20.73	-0.67%	2,251,400
Dec 26, 2025	20.90	20.95	20.69	20.87	20.87	-0.29%	2,203,100
Dec 25, 2025	20.62	20.99	20.60	20.93	20.93	1.01%	2,167,379
Dec 24, 2025	20.48	20.72	20.36	20.72	20.72	0.78%	2,142,903
Dec 23, 2025	20.90	20.93	20.45	20.56	20.56	-1.91%	3,209,619
Dec 22, 2025	21.16	21.40	20.93	20.96	20.96	-0.95%	2,900,100
Dec 19, 2025	21.19	21.38	20.82	21.16	21.16	-	2,888,503
Dec 18, 2025	20.88	21.63	20.88	21.16	21.16	0.71%	3,467,109
Dec 17, 2025	20.64	21.09	20.53	21.01	21.01	1.79%	2,915,927
Dec 16, 2025	20.52	21.01	20.38	20.64	20.64	1.03%	3,746,490
Dec 15, 2025	20.80	20.95	20.33	20.43	20.43	-2.62%	3,740,692
Dec 12, 2025	20.99	21.14	20.73	20.98	20.98	0.05%	2,864,987
Dec 11, 2025	21.53	21.53	20.97	20.97	20.97	-2.60%	2,389,300
Dec 10, 2025	21.43	21.63	21.32	21.53	21.53	0.47%	1,873,180
Dec 9, 2025	21.67	21.83	21.41	21.43	21.43	-1.43%	1,831,456
Dec 8, 2025	21.78	21.96	21.74	21.74	21.74	0.28%	2,378,850
Dec 5, 2025	21.60	21.73	21.32	21.68	21.68	0.56%	2,312,475
Dec 4, 2025	21.76	21.85	21.43	21.56	21.56	-1.51%	2,100,355