Sailvan Times Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	18.39	18.89	17.89	18.25	18.25	-0.60%	4,973,103
Jun 25, 2026	18.15	18.95	18.08	18.36	18.36	-	4,986,967
Jun 24, 2026	18.80	18.84	18.16	18.36	18.36	-1.98%	3,087,495
Jun 23, 2026	19.00	19.15	18.50	18.73	18.73	-2.30%	3,357,985
Jun 22, 2026	19.12	19.43	18.66	19.17	19.17	-0.78%	4,023,284
Jun 18, 2026	19.00	19.32	18.71	19.32	19.32	1.20%	3,284,465
Jun 17, 2026	19.36	19.60	19.00	19.09	19.09	-2.00%	4,336,995
Jun 16, 2026	20.34	20.53	19.34	19.48	19.48	-3.75%	6,093,744
Jun 15, 2026	19.00	20.38	18.77	20.24	20.24	6.47%	8,186,643
Jun 12, 2026	17.80	19.13	17.80	19.01	19.01	6.92%	6,495,500
Jun 11, 2026	18.02	18.18	17.35	17.78	17.78	-1.28%	3,680,200
Jun 10, 2026	17.43	18.64	17.37	18.01	18.01	2.80%	5,680,660
Jun 9, 2026	16.91	17.85	16.73	17.52	17.52	3.42%	4,793,035
Jun 8, 2026	17.00	17.39	16.53	16.94	16.94	-2.70%	4,475,925
Jun 5, 2026	17.56	17.80	17.28	17.41	17.41	-0.23%	3,602,665
Jun 4, 2026	18.30	18.32	17.23	17.45	17.45	-4.70%	6,306,300
Jun 3, 2026	18.65	18.89	18.16	18.31	18.31	-2.76%	4,285,600
Jun 2, 2026	19.26	19.45	18.80	18.83	18.83	-2.23%	4,942,100
Jun 1, 2026	18.96	19.64	18.85	19.26	19.26	1.90%	4,544,197
May 29, 2026	18.86	19.49	18.78	18.90	18.90	0.59%	4,465,091
May 28, 2026	19.44	19.52	18.63	19.04	18.79	-2.06%	4,987,312
May 27, 2026	19.90	20.20	19.30	19.44	19.18	-2.21%	5,020,062
May 26, 2026	20.43	20.43	19.43	19.88	19.62	-3.64%	5,780,435
May 25, 2026	20.70	20.96	19.72	20.63	20.36	-1.29%	8,911,851
May 22, 2026	19.39	21.35	18.81	20.90	20.63	9.25%	12,185,570
May 21, 2026	20.08	20.28	19.12	19.13	18.88	-4.87%	5,622,341
May 20, 2026	20.60	20.68	19.73	20.11	19.85	-2.94%	4,813,700
May 19, 2026	20.65	21.15	20.45	20.72	20.45	-0.19%	5,439,331
May 18, 2026	21.47	21.50	20.61	20.76	20.49	-4.24%	7,190,926
May 15, 2026	22.32	22.38	21.39	21.68	21.40	-3.21%	8,623,975
May 14, 2026	22.38	23.04	22.03	22.40	22.11	0.76%	8,976,737
May 13, 2026	22.57	22.65	22.12	22.23	21.94	-1.46%	7,245,744
May 12, 2026	23.22	23.70	22.30	22.56	22.26	-3.22%	10,398,550
May 11, 2026	21.93	24.20	21.35	23.31	23.00	7.67%	17,115,380