Sailvan Times Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	20.65	21.15	20.45	20.72	20.72	-0.19%	5,439,331
May 18, 2026	21.47	21.50	20.61	20.76	20.76	-4.24%	7,190,926
May 15, 2026	22.32	22.38	21.39	21.68	21.68	-3.21%	8,623,975
May 14, 2026	22.38	23.04	22.03	22.40	22.40	0.76%	8,976,737
May 13, 2026	22.57	22.65	22.12	22.23	22.23	-1.46%	7,245,744
May 12, 2026	23.22	23.70	22.30	22.56	22.56	-3.22%	10,398,550
May 11, 2026	21.93	24.20	21.35	23.31	23.31	7.67%	17,115,380
May 8, 2026	21.58	22.05	21.50	21.65	21.65	0.09%	4,621,408
May 7, 2026	21.17	21.89	21.00	21.63	21.63	2.27%	5,149,291
May 6, 2026	21.00	21.49	20.78	21.15	21.15	2.08%	5,920,134
Apr 30, 2026	20.88	21.29	20.63	20.72	20.72	-0.67%	4,030,779
Apr 29, 2026	20.58	21.53	20.38	20.86	20.86	1.02%	5,235,178
Apr 28, 2026	21.55	21.55	20.30	20.65	20.65	-4.62%	6,804,410
Apr 27, 2026	21.26	22.11	20.91	21.65	21.65	1.74%	4,368,830
Apr 24, 2026	21.45	21.65	21.14	21.28	21.28	-1.12%	2,801,237
Apr 23, 2026	21.65	21.91	21.47	21.52	21.52	-1.19%	4,149,773
Apr 22, 2026	21.39	21.97	21.34	21.78	21.78	1.63%	3,884,678
Apr 21, 2026	21.60	21.62	21.12	21.43	21.43	-0.79%	5,385,672
Apr 20, 2026	20.68	21.93	20.51	21.60	21.60	4.45%	7,411,662
Apr 17, 2026	20.60	20.85	20.36	20.68	20.68	-0.34%	2,972,924
Apr 16, 2026	20.49	20.79	20.43	20.75	20.75	1.22%	3,684,295
Apr 15, 2026	21.05	21.07	20.31	20.50	20.50	-2.61%	4,547,869
Apr 14, 2026	20.84	21.39	20.67	21.05	21.05	0.62%	6,591,733
Apr 13, 2026	20.31	21.20	19.96	20.92	20.92	1.85%	7,457,764
Apr 10, 2026	19.78	21.25	19.65	20.54	20.54	5.17%	6,963,072
Apr 9, 2026	19.97	20.01	19.49	19.53	19.53	-3.08%	2,354,348
Apr 8, 2026	19.58	20.18	19.52	20.15	20.15	4.89%	2,931,300
Apr 7, 2026	18.98	19.43	18.98	19.21	19.21	1.59%	1,535,454
Apr 3, 2026	19.42	19.66	18.87	18.91	18.91	-2.37%	1,630,156
Apr 2, 2026	19.53	19.68	19.22	19.37	19.37	-1.48%	1,622,344
Apr 1, 2026	19.57	19.78	19.31	19.66	19.66	2.08%	2,249,535
Mar 31, 2026	19.39	19.65	19.21	19.26	19.26	-0.62%	1,816,900
Mar 30, 2026	19.10	19.45	19.06	19.38	19.38	0.21%	1,773,892
Mar 27, 2026	18.94	19.47	18.88	19.34	19.34	1.10%	1,947,694
Mar 26, 2026	19.38	19.72	19.01	19.13	19.13	-1.44%	2,122,686
Mar 25, 2026	19.33	19.51	19.04	19.41	19.41	0.41%	2,431,000
Mar 24, 2026	18.81	19.36	18.70	19.33	19.33	4.83%	4,022,379
Mar 23, 2026	19.54	19.54	18.30	18.44	18.44	-6.82%	4,282,700
Mar 20, 2026	20.19	20.43	19.74	19.79	19.79	-1.84%	2,207,905
Mar 19, 2026	20.46	20.50	20.14	20.16	20.16	-2.18%	2,541,589
Mar 18, 2026	20.46	20.62	20.15	20.61	20.61	1.58%	2,464,809
Mar 17, 2026	20.55	20.86	20.28	20.29	20.29	-1.79%	2,788,824
Mar 16, 2026	20.20	20.66	20.00	20.66	20.66	2.53%	3,585,383
Mar 13, 2026	20.15	20.46	20.05	20.15	20.15	-0.20%	2,171,638
Mar 12, 2026	20.30	20.39	20.13	20.19	20.19	-0.79%	2,396,397
Mar 11, 2026	20.54	20.80	20.27	20.35	20.35	-0.78%	2,541,659
Mar 10, 2026	20.07	20.53	20.07	20.51	20.51	3.17%	4,054,100
Mar 9, 2026	19.66	19.97	19.20	19.88	19.88	-0.45%	4,321,900
Mar 6, 2026	19.68	20.01	19.58	19.97	19.97	0.96%	2,457,872
Mar 5, 2026	20.00	20.12	19.62	19.78	19.78	0.61%	2,774,733