Sailvan Times Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	23.23	23.78	22.97	23.15	23.15	-0.22%	5,472,972
Sep 3, 2026	23.48	23.65	23.06	23.20	23.20	-0.22%	3,395,900
Sep 2, 2026	23.23	23.49	22.80	23.25	23.25	-0.77%	5,065,257
Sep 1, 2026	23.70	23.95	23.33	23.43	23.43	-1.80%	4,678,222
Aug 31, 2026	23.40	23.99	23.10	23.86	23.86	2.23%	5,156,428
Aug 28, 2026	23.50	24.00	23.16	23.34	23.34	-1.35%	6,368,035
Aug 27, 2026	22.92	23.79	22.76	23.66	23.66	2.87%	8,223,530
Aug 26, 2026	23.36	23.67	23.00	23.00	23.00	-1.29%	3,885,400
Aug 25, 2026	23.58	23.88	22.84	23.30	23.30	-1.02%	4,251,419
Aug 24, 2026	22.80	23.58	22.30	23.54	23.54	3.20%	8,244,818
Aug 21, 2026	23.33	23.41	22.51	22.81	22.81	-2.40%	4,276,700
Aug 20, 2026	22.75	23.85	22.75	23.37	23.37	2.73%	5,027,722
Aug 19, 2026	23.10	23.32	22.50	22.75	22.75	-2.61%	6,009,244
Aug 18, 2026	23.18	23.58	23.05	23.36	23.36	0.78%	3,811,165
Aug 17, 2026	22.59	23.30	22.03	23.18	23.18	2.61%	6,441,447
Aug 14, 2026	22.75	23.13	22.35	22.59	22.59	-1.61%	5,322,247
Aug 13, 2026	22.70	23.56	22.70	22.96	22.96	0.31%	4,892,503
Aug 12, 2026	22.77	23.15	22.63	22.89	22.89	0.53%	4,112,137
Aug 11, 2026	22.99	23.25	22.60	22.77	22.77	-1.04%	5,719,145
Aug 10, 2026	23.57	23.57	22.92	23.01	23.01	-1.83%	5,639,447
Aug 7, 2026	23.39	23.55	22.83	23.44	23.44	0.21%	6,610,204
Aug 6, 2026	23.80	23.98	23.19	23.39	23.39	-0.93%	5,512,998
Aug 5, 2026	23.62	23.85	23.28	23.61	23.61	-0.04%	8,547,600
Aug 4, 2026	23.00	23.94	22.84	23.62	23.62	3.51%	7,537,336
Aug 3, 2026	23.03	23.19	22.37	22.82	22.82	-1.00%	8,633,593
Jul 31, 2026	22.31	23.62	22.31	23.05	23.05	1.95%	10,428,229
Jul 30, 2026	23.30	24.59	22.56	22.61	22.61	-2.84%	23,433,341
Jul 29, 2026	22.60	23.35	22.30	23.27	23.27	2.20%	9,134,153
Jul 28, 2026	22.60	23.03	22.46	22.77	22.77	0.35%	8,480,425
Jul 27, 2026	21.95	23.00	21.82	22.69	22.69	1.66%	9,905,080
Jul 24, 2026	21.68	22.77	21.56	22.32	22.32	1.92%	12,401,780
Jul 23, 2026	20.52	21.91	20.46	21.90	21.90	4.99%	10,875,295
Jul 22, 2026	19.88	21.20	19.35	20.86	20.86	2.25%	13,677,268
Jul 21, 2026	19.78	21.19	19.62	20.40	20.40	2.87%	15,443,519
Jul 20, 2026	20.44	20.55	19.48	19.83	19.83	-2.84%	9,061,800
Jul 17, 2026	21.00	21.30	20.20	20.41	20.41	-2.16%	8,406,656
Jul 16, 2026	21.33	21.44	20.61	20.86	20.86	-2.98%	10,780,570
Jul 15, 2026	18.96	22.25	18.96	21.50	21.50	12.04%	23,231,670
Jul 14, 2026	18.88	19.53	18.75	19.19	19.19	0.84%	7,293,042
Jul 13, 2026	18.20	19.50	18.01	19.03	19.03	5.14%	9,913,521
Jul 10, 2026	18.20	18.66	17.94	18.10	18.10	0.33%	4,007,226
Jul 9, 2026	18.00	18.42	17.51	18.04	18.04	-0.93%	3,998,618
Jul 8, 2026	18.53	18.68	17.84	18.21	18.21	-2.04%	4,129,989
Jul 7, 2026	18.90	19.06	18.36	18.59	18.59	-2.62%	3,797,899
Jul 6, 2026	18.30	19.09	18.12	19.09	19.09	4.32%	4,837,616
Jul 3, 2026	18.13	18.65	18.11	18.30	18.30	-0.22%	3,621,007
Jul 2, 2026	17.97	18.80	17.97	18.34	18.34	0.94%	4,649,961
Jul 1, 2026	18.49	18.84	17.81	18.17	18.17	-1.46%	4,864,558
Jun 30, 2026	18.20	18.62	17.85	18.44	18.44	1.21%	4,074,931
Jun 29, 2026	18.30	18.50	17.64	18.22	18.22	-0.16%	4,879,642