Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Monday, November 30, 2009, 4:37AM ET - U.S. Markets open in 4 hours and 53 minutes. Dow Down 1.48% Nasdaq  0.00%
Savannah Bancorp Inc. (SAVB)On Nov 27: 9.01   0.00 (0.00%)  
MORE ON SAVB
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
27-Nov-099.009.099.009.011,4009.01
25-Nov-099.309.309.029.252,6009.25
24-Nov-098.489.268.489.2411,6009.24
23-Nov-098.088.307.758.258,5008.25
20-Nov-098.108.107.958.095,6008.09
19-Nov-098.048.198.008.103,8008.10
18-Nov-098.038.258.038.255,1008.25
17-Nov-098.208.248.208.244008.24
16-Nov-098.228.248.228.245008.24
13-Nov-098.098.108.098.106008.10
12-Nov-098.098.108.098.104008.10
11-Nov-098.468.498.298.291,8008.29
10-Nov-097.758.507.758.505,9008.50
9-Nov-098.068.067.987.982,0007.98
6-Nov-098.048.058.018.051,6008.05
5-Nov-097.998.187.828.001,8008.00
4-Nov-098.158.238.158.202,3008.20
3-Nov-097.857.967.757.8411,2007.84
2-Nov-097.507.507.267.413,4007.41
30-Oct-097.477.507.007.009,7007.00
29-Oct-097.457.457.457.4507.45
28-Oct-097.537.537.327.456,5007.45
28-Oct-09 $ 0.02 Dividend
27-Oct-098.018.017.157.153,2007.13
26-Oct-098.038.127.928.003,9007.98
23-Oct-098.508.508.498.494008.47
22-Oct-098.148.148.148.1408.12
21-Oct-098.078.148.078.144008.12
20-Oct-098.428.428.338.345008.32
19-Oct-097.908.617.858.505,7008.48
16-Oct-098.328.357.857.854,9007.83
15-Oct-097.929.017.929.0020,0008.97
14-Oct-097.917.917.907.909007.88
13-Oct-097.887.887.887.882007.86
12-Oct-097.838.257.838.244,2008.22
9-Oct-098.138.138.008.002,5007.98
8-Oct-097.977.997.857.956,2007.93
7-Oct-097.907.997.907.991,2007.97
6-Oct-097.807.807.267.8011,5007.78
5-Oct-098.158.187.558.162,4008.14
2-Oct-098.158.188.158.181,4008.16
1-Oct-098.108.108.108.102,5008.08
30-Sep-098.108.108.108.101,0008.08
29-Sep-098.128.198.108.191,4008.17
28-Sep-098.108.108.108.1008.08
25-Sep-098.108.108.108.101,6008.08
24-Sep-098.108.108.108.102,2008.08
23-Sep-098.148.188.108.106008.08
22-Sep-098.108.108.108.105008.08
21-Sep-098.488.488.108.113,9008.09
18-Sep-098.498.508.108.106008.08
17-Sep-098.478.508.478.502,3008.48
16-Sep-098.448.488.448.481,1008.46
15-Sep-098.428.478.008.422,1008.40
14-Sep-098.248.437.638.432,1008.41
11-Sep-098.208.207.608.013,9007.99
10-Sep-098.498.498.498.4908.47
9-Sep-098.498.498.498.4908.47
8-Sep-098.498.498.488.491,3008.47
4-Sep-098.208.208.158.201,1008.18
3-Sep-098.208.447.318.2019,0008.18
2-Sep-098.208.208.208.2008.18
1-Sep-098.208.208.208.209008.18
31-Aug-098.058.158.058.151,6008.13
28-Aug-098.058.058.058.0508.03
27-Aug-098.448.448.058.053008.03
26-Aug-098.058.208.058.201,1008.18
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions