Savers Value Village, Inc. (SVV)
NYSE: SVV · Real-Time Price · USD
7.00
-0.20 (-2.78%)
At close: Mar 28, 2025, 4:00 PM
6.97
-0.03 (-0.43%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Savers Value Village Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.11 | 7.15 | 6.84 | 7.00 | 7.00 | -2.78% | 529,413 |
| Mar 27, 2025 | 6.90 | 7.23 | 6.90 | 7.20 | 7.20 | 4.05% | 656,610 |
| Mar 26, 2025 | 7.12 | 7.12 | 6.85 | 6.92 | 6.92 | -1.42% | 572,992 |
| Mar 25, 2025 | 6.97 | 7.08 | 6.89 | 7.02 | 7.02 | 0.43% | 740,803 |
| Mar 24, 2025 | 7.15 | 7.25 | 6.96 | 6.99 | 6.99 | -0.29% | 535,255 |
| Mar 21, 2025 | 6.92 | 7.27 | 6.85 | 7.01 | 7.01 | -0.85% | 1,127,611 |
| Mar 20, 2025 | 7.10 | 7.30 | 7.00 | 7.07 | 7.07 | -1.26% | 745,507 |
| Mar 19, 2025 | 6.79 | 7.16 | 6.75 | 7.16 | 7.16 | 4.99% | 1,394,348 |
| Mar 18, 2025 | 6.90 | 6.95 | 6.67 | 6.82 | 6.82 | -1.30% | 688,458 |
| Mar 17, 2025 | 6.61 | 6.96 | 6.61 | 6.91 | 6.91 | 4.38% | 881,036 |
| Mar 14, 2025 | 6.83 | 6.90 | 6.61 | 6.62 | 6.62 | -1.78% | 643,328 |
| Mar 13, 2025 | 7.11 | 7.27 | 6.72 | 6.74 | 6.74 | -5.20% | 696,689 |
| Mar 12, 2025 | 7.15 | 7.23 | 6.91 | 7.11 | 7.11 | 3.95% | 791,976 |
| Mar 11, 2025 | 7.00 | 7.00 | 6.48 | 6.84 | 6.84 | -2.70% | 1,029,877 |
| Mar 10, 2025 | 7.03 | 7.19 | 6.91 | 7.03 | 7.03 | -1.13% | 667,410 |
| Mar 7, 2025 | 7.04 | 7.30 | 7.00 | 7.11 | 7.11 | 0.14% | 861,405 |
| Mar 6, 2025 | 6.93 | 7.13 | 6.84 | 7.10 | 7.10 | 1.57% | 824,674 |
| Mar 5, 2025 | 7.08 | 7.21 | 6.86 | 6.99 | 6.99 | -0.99% | 633,742 |
| Mar 4, 2025 | 6.69 | 7.09 | 6.56 | 7.06 | 7.06 | 2.62% | 850,159 |
| Mar 3, 2025 | 7.46 | 7.70 | 6.73 | 6.88 | 6.88 | -8.02% | 1,053,898 |
| Feb 28, 2025 | 7.82 | 8.03 | 7.40 | 7.48 | 7.48 | -5.32% | 1,168,040 |
| Feb 27, 2025 | 8.07 | 8.19 | 7.83 | 7.90 | 7.90 | -1.74% | 708,661 |
| Feb 26, 2025 | 7.98 | 8.06 | 7.76 | 8.04 | 8.04 | 1.77% | 764,550 |
| Feb 25, 2025 | 7.81 | 8.06 | 7.67 | 7.90 | 7.90 | 1.28% | 876,253 |
| Feb 24, 2025 | 8.91 | 8.98 | 7.75 | 7.80 | 7.80 | -14.00% | 1,537,372 |
| Feb 21, 2025 | 10.38 | 10.38 | 8.76 | 9.07 | 9.07 | -19.45% | 3,264,749 |
| Feb 20, 2025 | 11.21 | 11.37 | 11.17 | 11.26 | 11.26 | 0.54% | 538,704 |
| Feb 19, 2025 | 11.18 | 11.46 | 11.10 | 11.20 | 11.20 | -1.06% | 455,334 |
| Feb 18, 2025 | 11.25 | 11.35 | 11.06 | 11.32 | 11.32 | 0.53% | 251,816 |
| Feb 14, 2025 | 11.41 | 11.57 | 11.21 | 11.26 | 11.26 | -0.53% | 279,893 |
| Feb 13, 2025 | 11.17 | 11.48 | 11.11 | 11.32 | 11.32 | 1.62% | 263,953 |
| Feb 12, 2025 | 10.88 | 11.17 | 10.81 | 11.14 | 11.14 | 1.18% | 365,227 |
| Feb 11, 2025 | 11.03 | 11.26 | 10.95 | 11.01 | 11.01 | -0.72% | 246,778 |
| Feb 10, 2025 | 11.03 | 11.30 | 10.92 | 11.09 | 11.09 | 1.09% | 553,959 |
| Feb 7, 2025 | 11.15 | 11.15 | 10.90 | 10.97 | 10.97 | -1.17% | 585,652 |
| Feb 6, 2025 | 11.28 | 11.28 | 11.00 | 11.10 | 11.10 | -0.63% | 244,443 |
| Feb 5, 2025 | 11.08 | 11.17 | 10.93 | 11.17 | 11.17 | 1.55% | 288,472 |
| Feb 4, 2025 | 10.99 | 11.11 | 10.93 | 11.00 | 11.00 | 0.09% | 445,825 |
| Feb 3, 2025 | 10.88 | 11.12 | 10.66 | 10.99 | 10.99 | -1.35% | 614,514 |
| Jan 31, 2025 | 11.27 | 11.28 | 10.99 | 11.14 | 11.14 | -1.24% | 1,114,637 |
| Jan 30, 2025 | 11.25 | 11.39 | 11.15 | 11.28 | 11.28 | 1.35% | 326,328 |
| Jan 29, 2025 | 11.27 | 11.38 | 10.93 | 11.13 | 11.13 | -1.59% | 594,605 |
| Jan 28, 2025 | 11.01 | 11.31 | 10.90 | 11.31 | 11.31 | 2.35% | 409,858 |
| Jan 27, 2025 | 11.24 | 11.69 | 11.00 | 11.05 | 11.05 | -0.90% | 444,656 |
| Jan 24, 2025 | 11.12 | 11.34 | 11.01 | 11.15 | 11.15 | -0.27% | 355,326 |
| Jan 23, 2025 | 11.18 | 11.28 | 11.03 | 11.18 | 11.18 | -0.71% | 326,782 |
| Jan 22, 2025 | 11.34 | 11.37 | 11.04 | 11.26 | 11.26 | -1.49% | 459,081 |
| Jan 21, 2025 | 11.33 | 11.55 | 11.06 | 11.43 | 11.43 | 1.87% | 518,511 |
| Jan 17, 2025 | 11.31 | 11.37 | 11.01 | 11.22 | 11.22 | 0.18% | 839,291 |
| Jan 16, 2025 | 10.75 | 11.28 | 10.56 | 11.20 | 11.20 | 3.80% | 763,249 |