Sailvan Times Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 4, 2026	19.82	20.08	19.56	19.66	19.66	-1.85%	3,972,588
Mar 3, 2026	21.09	21.22	20.01	20.03	20.03	-4.39%	4,969,074
Mar 2, 2026	21.74	21.80	20.83	20.95	20.95	-5.55%	6,188,717
Feb 27, 2026	22.29	22.40	22.08	22.18	22.18	-1.11%	3,327,042
Feb 26, 2026	22.33	22.49	22.17	22.43	22.43	0.40%	3,359,144
Feb 25, 2026	22.25	22.55	22.13	22.34	22.34	0.59%	2,974,920
Feb 24, 2026	22.48	22.51	22.05	22.21	22.21	0.09%	3,465,694
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