Historical Prices for Savannah Bancorp, Inc (SAVB)
| | | Historical Data for Savannah Bancorp Inc. (SAVB) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 10/10/08 | 12.95 | 13.00 | 12.80 | 12.85 | 13,071 | 0.05 | 0.39% | | 10/9/08 | 12.81 | 12.91 | 12.80 | 12.80 | 796 | -0.20 | -1.54% | | 10/8/08 | 13.0001 | 13.0001 | 12.77 | 13.00 | 7,481 | -0.3499 | -2.62% | | 10/3/08 | 13.50 | 13.50 | 13.3499 | 13.3499 | 2,821 | 0.0999 | 0.75% | | 10/2/08 | 13.25 | 13.25 | 13.25 | 13.25 | 525 | -0.0001 | -0.00% | | 10/1/08 | 13.25 | 13.2501 | 13.25 | 13.2501 | 800 | 0.0001 | 0.00% | | 9/30/08 | 13.54 | 13.54 | 13.25 | 13.25 | 320 | -0.25 | -1.85% | | 9/29/08 | 13.50 | 13.50 | 13.00 | 13.50 | 6,478 | -0.25 | -1.82% | | 9/26/08 | 13.75 | 13.75 | 13.75 | 13.75 | 1,745 | -0.75 | -5.17% | | 9/25/08 | 14.50 | 14.50 | 13.75 | 14.50 | 2,445 | -0.4999 | -3.33% | | 9/24/08 | 0.00 | 0.00 | 0.00 | 14.9999 | 1 | – | – | | 9/23/08 | 15.00 | 15.00 | 14.9999 | 14.9999 | 700 | -0.0001 | -0.00% | | 9/19/08 | 14.99 | 15.00 | 14.99 | 15.00 | 942 | 1.36 | 9.97% | | 9/18/08 | 13.26 | 13.64 | 13.25 | 13.64 | 1,322 | 0.63 | 4.84% | | 9/17/08 | 13.62 | 13.62 | 13.01 | 13.01 | 300 | -1.9799 | -13.21% | | 9/15/08 | 14.26 | 14.99 | 14.2499 | 14.9899 | 3,400 | 0.4899 | 3.38% | | 9/12/08 | 14.50 | 14.50 | 14.50 | 14.50 | 100 | 0.2499 | 1.75% | | 9/11/08 | 14.25 | 14.26 | 14.25 | 14.2501 | 1,400 | -0.7399 | -4.94% | | 9/10/08 | 14.34 | 15.00 | 14.25 | 14.99 | 605 | -0.01 | -0.07% | | 9/9/08 | 15.00 | 15.00 | 15.00 | 15.00 | 700 | 0.0001 | 0.00% | | 9/8/08 | 14.948 | 15.00 | 14.948 | 14.9999 | 600 | 0.6139 | 4.27% | | 9/5/08 | 14.75 | 14.75 | 14.386 | 14.386 | 1,824 | -0.614 | -4.09% | | 9/4/08 | 14.99 | 15.00 | 14.965 | 15.00 | 300 | 0.25 | 1.69% | | 9/3/08 | 14.75 | 14.75 | 14.75 | 14.75 | 511 | – | – | | 8/28/08 | 14.75 | 14.75 | 14.75 | 14.75 | 277 | 0.50 | 3.51% | | 8/26/08 | 14.25 | 14.75 | 14.25 | 14.25 | 1,200 | – | – | | 8/25/08 | 14.29 | 14.29 | 14.25 | 14.25 | 3,337 | 0.585 | 4.28% | | 8/20/08 | 13.65 | 13.665 | 13.65 | 13.665 | 250 | -1.245 | -8.35% | | 8/19/08 | 14.95 | 14.95 | 14.91 | 14.91 | 269 | 0.92 | 6.58% | | 8/18/08 | 15.44 | 15.44 | 13.99 | 13.99 | 364 | -1.01 | -6.73% | | 8/15/08 | 15.43 | 15.93 | 14.84 | 15.00 | 1,725 | – | – | | 8/14/08 | 14.9999 | 15.00 | 14.9999 | 15.00 | 352 | 0.01 | 0.07% | | 8/12/08 | 13.6301 | 14.99 | 13.6301 | 14.99 | 1,166 | 0.70 | 4.90% | | 8/11/08 | 14.29 | 14.29 | 14.29 | 14.29 | 1,356 | -0.71 | -4.73% | | 8/7/08 | 14.67 | 15.00 | 14.00 | 15.00 | 2,004 | 0.01 | 0.07% | | 8/6/08 | 15.64 | 15.69 | 14.99 | 14.99 | 834 | 0.49 | 3.38% | | 8/5/08 | 15.00 | 15.00 | 14.50 | 14.50 | 2,200 | -0.05 | -0.34% | | 8/4/08 | 14.61 | 14.55 | 14.0501 | 14.55 | 520 | -0.45 | -3.00% | | 8/1/08 | 15.00 | 15.00 | 14.9999 | 15.00 | 1,432 | – | – | | 7/31/08 | 13.19 | 15.00 | 13.19 | 15.00 | 1,850 | 1.80 | 13.64% | | 7/30/08 | 13.16 | 13.20 | 13.15 | 13.20 | 6,274 | 0.0007 | 0.01% | | 7/29/08 | 12.96 | 13.20 | 11.94 | 13.1993 | 14,158 | -0.0007 | -0.01% | | 7/28/08 | 13.20 | 13.20 | 13.11 | 13.20 | 9,309 | – | – | | 7/25/08 | 13.20 | 13.20 | 12.90 | 13.20 | 27,704 | 0.20 | 1.54% | | 7/24/08 | 12.92 | 13.00 | 13.00 | 13.00 | 7,796 | 0.416 | 3.31% | | 7/23/08 | 12.57 | 12.584 | 12.56 | 12.584 | 1,685 | 0.434 | 3.57% | | 7/22/08 | 12.14 | 12.15 | 12.14 | 12.15 | 200 | 0.26 | 2.19% | | 7/21/08 | 11.96 | 12.03 | 11.89 | 11.89 | 5,455 | -0.06 | -0.50% | | 7/18/08 | 11.63 | 11.95 | 11.14 | 11.95 | 5,884 | -0.015 | -0.13% | | 7/17/08 | 12.00 | 12.1399 | 11.65 | 11.965 | 4,864 | -0.155 | -1.28% | | 7/16/08 | 12.85 | 12.85 | 12.10 | 12.12 | 3,123 | -0.74 | -5.75% | | 7/15/08 | 13.13 | 13.1512 | 12.86 | 12.86 | 2,469 | -0.39 | -2.94% | | | | Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | | | |
Research Report
Hotstocked.com has a complete research report available for SAVB stock.
Download SAVB report.
Research Report
Get the full report for FREE
| Date: | Sep 3, 2008 |
| Price: | Free |
| Pages: | 5 | | Document Type: | Adobe Acrobat Reader |
| | Download SAVB report |
| | |
| Example preview: |
|
|