SAVE.STSAVE.ST
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $274.80 | $277.80 | $273.60 | $276.80 | 448,291 |
| 1/15/2026 | $269.00 | $275.00 | $266.60 | $274.20 | 288,608 |
| 1/14/2026 | $270.40 | $271.00 | $265.60 | $268.60 | 1.31M |
| 1/13/2026 | $271.00 | $273.40 | $269.40 | $270.80 | 233,060 |
| 1/12/2026 | $265.60 | $273.00 | $265.40 | $271.00 | 215,796 |
| 1/9/2026 | $273.40 | $273.80 | $264.00 | $267.60 | 543,883 |
| 1/8/2026 | $264.20 | $265.40 | $261.40 | $264.20 | 210,897 |
| 1/7/2026 | $266.00 | $268.00 | $262.60 | $264.40 | 245,756 |
| 1/5/2026 | $270.00 | $271.00 | $266.00 | $266.40 | 125,415 |
| 1/2/2026 | $270.20 | $271.00 | $265.80 | $269.60 | 140,330 |
| 12/30/2025 | $269.00 | $270.60 | $267.60 | $270.20 | 159,343 |
| 12/29/2025 | $269.40 | $269.60 | $267.20 | $269.00 | 96,328 |
| 12/23/2025 | $266.20 | $270.60 | $265.20 | $269.40 | 192,981 |
| 12/22/2025 | $265.40 | $266.40 | $263.00 | $266.20 | 170,811 |
| 12/19/2025 | $264.80 | $266.80 | $263.40 | $265.40 | 490,137 |
| 12/18/2025 | $263.00 | $264.80 | $260.40 | $264.80 | 334,992 |
| 12/17/2025 | $264.80 | $264.80 | $261.20 | $263.00 | 391,819 |
| 12/16/2025 | $263.60 | $265.40 | $262.60 | $263.80 | 544,037 |
| 12/15/2025 | $260.60 | $264.00 | $260.60 | $263.60 | 340,395 |
| 12/12/2025 | $263.40 | $265.80 | $259.80 | $260.80 | 318,483 |
| 12/11/2025 | $262.40 | $264.00 | $259.00 | $263.40 | 266,812 |
| 12/10/2025 | $261.20 | $262.40 | $259.20 | $262.20 | 153,332 |
| 12/9/2025 | $261.00 | $264.60 | $260.80 | $261.80 | 373,340 |
| 12/8/2025 | $261.20 | $262.40 | $260.20 | $260.20 | 229,558 |
| 12/5/2025 | $261.00 | $262.60 | $260.20 | $261.20 | 261,222 |
| 12/4/2025 | $261.80 | $262.80 | $259.20 | $261.00 | 221,542 |
| 12/3/2025 | $263.80 | $263.80 | $257.60 | $259.80 | 372,915 |
| 12/2/2025 | $265.40 | $267.00 | $262.00 | $263.80 | 261,106 |
| 12/1/2025 | $271.00 | $271.00 | $264.20 | $265.40 | 278,841 |
| 11/28/2025 | $275.00 | $275.20 | $271.00 | $271.00 | 496,332 |
| 11/27/2025 | $272.00 | $274.60 | $271.60 | $274.60 | 135,830 |
| 11/26/2025 | $263.20 | $271.60 | $263.00 | $271.60 | 280,231 |
| 11/25/2025 | $272.00 | $273.00 | $269.60 | $272.20 | 146,981 |
| 11/24/2025 | $270.60 | $273.20 | $270.40 | $272.00 | 163,685 |
| 11/21/2025 | $267.80 | $272.00 | $267.00 | $269.40 | 215,407 |
| 11/20/2025 | $271.40 | $275.20 | $270.40 | $272.80 | 143,420 |
| 11/19/2025 | $268.40 | $269.40 | $266.60 | $268.00 | 191,774 |
| 11/18/2025 | $268.00 | $270.80 | $267.20 | $268.40 | 196,498 |
| 11/17/2025 | $272.80 | $273.60 | $270.20 | $271.80 | 121,205 |
| 11/14/2025 | $277.60 | $278.20 | $267.60 | $272.80 | 284,881 |
| 11/13/2025 | $282.40 | $284.20 | $279.60 | $279.60 | 106,244 |
| 11/12/2025 | $281.60 | $284.20 | $280.20 | $282.20 | 175,872 |
| 11/11/2025 | $275.60 | $281.60 | $275.60 | $281.60 | 244,051 |
| 11/10/2025 | $274.80 | $275.60 | $273.60 | $275.00 | 75,082 |
| 11/7/2025 | $273.20 | $274.60 | $268.00 | $271.20 | 147,957 |
| 11/6/2025 | $277.60 | $278.20 | $273.60 | $273.80 | 175,368 |
| 11/5/2025 | $278.60 | $278.60 | $275.20 | $278.20 | 174,748 |
| 11/4/2025 | $279.00 | $279.00 | $271.80 | $278.80 | 203,322 |
| 11/3/2025 | $275.00 | $280.00 | $274.40 | $279.40 | 176,905 |
| 10/31/2025 | $278.80 | $279.80 | $275.00 | $275.00 | 73,562 |
| 10/30/2025 | $277.40 | $279.20 | $275.80 | $278.40 | 81,380 |
| 10/29/2025 | $279.00 | $280.40 | $277.20 | $277.40 | 80,583 |
| 10/28/2025 | $280.60 | $281.20 | $278.20 | $279.00 | 172,286 |
| 10/27/2025 | $279.80 | $281.00 | $277.80 | $279.80 | 111,505 |
| 10/24/2025 | $278.20 | $283.60 | $278.20 | $278.80 | 316,379 |
| 10/23/2025 | $277.20 | $280.80 | $276.20 | $278.20 | 185,713 |
| 10/22/2025 | $274.00 | $281.00 | $272.60 | $277.60 | 184,518 |
| 10/21/2025 | $270.00 | $278.60 | $262.00 | $274.20 | 1.16M |
| 10/20/2025 | $282.00 | $288.00 | $281.80 | $287.60 | 127,503 |