Skip to main content
Savers Value Village, Inc. (SVV)
NYSE: SVV · Real-Time Price · USD
11.43
+0.21 (1.87%)
Jan 21, 2025, 4:00 PM EST - Market closed

Savers Value Village Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202511.3311.5511.0611.4311.431.87%518,511
Jan 17, 202511.3111.3711.0111.2211.220.18%839,291
Jan 16, 202510.7511.2810.5611.2011.203.80%763,249
Jan 15, 202510.9410.9510.6210.7910.792.37%499,240
Jan 14, 202510.7510.9610.3310.5410.54-2.41%838,206
Jan 13, 202510.7511.1010.2410.8010.803.25%1,411,651
Jan 10, 20259.5810.789.4310.4610.4611.63%956,756
Jan 8, 20259.269.628.929.379.370.43%849,471
Jan 7, 20259.7010.019.169.339.33-3.22%640,096
Jan 6, 202510.0610.069.639.649.64-3.89%537,182
Jan 3, 202510.3410.3410.0210.0310.03-2.24%373,760
Jan 2, 202510.3010.5210.1610.2610.260.10%357,823
Dec 31, 202410.1510.4310.1110.2510.251.99%321,896
Dec 30, 202410.3110.4210.0210.0510.05-2.52%276,786
Dec 27, 202410.4910.6310.2010.3110.31-2.64%283,512
Dec 26, 202410.2710.5910.0010.5910.593.32%325,000
Dec 24, 202410.4810.5410.2110.2510.25-1.82%147,114
Dec 23, 202410.2510.4410.1110.4410.441.06%317,200
Dec 20, 20249.9510.589.9110.3310.332.79%526,724
Dec 19, 202410.3710.519.8710.0510.05-2.52%690,634
Dec 18, 202410.3110.6310.1010.3110.31-862,626
Dec 17, 20249.7110.329.5810.3110.316.95%642,328
Dec 16, 20249.6310.019.509.649.64-538,700
Dec 13, 20249.459.739.379.649.640.52%625,372
Dec 12, 20249.849.959.549.599.59-4.58%485,211
Dec 11, 202410.2110.2510.0010.0510.05-1.37%726,544
Dec 10, 20249.9510.309.5410.1910.191.90%753,793
Dec 9, 20249.7510.209.7510.0010.004.28%500,581
Dec 6, 20249.8410.029.589.599.59-0.72%657,076
Dec 5, 20249.659.819.349.669.660.10%768,321
Dec 4, 20249.419.869.399.659.652.55%587,929
Dec 3, 20249.499.639.289.419.41-1.36%443,988
Dec 2, 20249.279.759.139.549.542.03%767,009
Nov 29, 20249.429.479.169.359.351.08%253,312
Nov 27, 20249.549.609.259.259.25-2.12%339,419
Nov 26, 20249.549.589.149.459.45-2.38%840,109
Nov 25, 20249.209.979.169.689.686.02%1,194,545
Nov 22, 20248.719.188.719.139.135.43%524,488
Nov 21, 20248.608.708.538.668.660.81%797,695
Nov 20, 20248.708.788.488.598.59-1.38%539,215
Nov 19, 20248.959.058.658.718.71-3.97%513,023
Nov 18, 20249.189.329.049.079.07-0.98%525,296
Nov 15, 20249.609.669.169.169.16-3.38%688,405
Nov 14, 20249.8110.059.469.489.48-3.07%684,593
Nov 13, 20249.779.829.499.789.780.82%647,517
Nov 12, 202410.4010.619.689.709.70-8.58%723,379
Nov 11, 202410.2910.7410.1610.6110.614.64%912,547
Nov 8, 202410.5010.549.4510.1410.14-7.90%4,345,367
Nov 7, 202410.6911.1110.6611.0111.011.94%931,479
Nov 6, 202411.0011.0910.6010.8010.800.47%743,858
Nov 5, 202410.2410.7610.1910.7510.754.07%456,101
Nov 4, 202410.2510.5810.2310.3310.330.49%1,126,268
Nov 1, 202410.3910.4110.0610.2810.280.49%2,323,575
Oct 31, 20249.9910.369.8510.2310.233.75%473,323
Oct 30, 20249.8610.139.829.869.86-0.40%518,513
Oct 29, 20249.9610.149.889.909.90-1.00%317,405
Oct 28, 20249.4910.009.4910.0010.006.38%362,793
Oct 25, 20249.8310.009.369.409.40-3.89%564,849
Oct 24, 20249.7010.019.649.789.780.93%392,366
Oct 23, 20249.629.799.589.699.690.62%293,706
Oct 22, 20249.929.929.549.639.63-3.31%352,064
Oct 21, 202410.2310.249.959.969.96-1.87%272,317
Oct 18, 202410.3310.4510.1510.1510.15-0.78%257,715
Oct 17, 202410.3610.3810.1710.2310.23-1.45%262,828
Oct 16, 202410.2810.3910.0710.3810.382.27%386,708
Oct 15, 202410.1910.4710.1110.1510.15-0.78%290,836
Oct 14, 202410.4410.4410.1210.2310.23-2.48%255,812
Oct 11, 202410.0310.579.9110.4910.493.96%467,127
Oct 10, 20249.9910.139.8010.0910.091.00%669,139
Oct 9, 202410.4410.479.919.999.99-4.77%541,857
Oct 8, 202410.4210.7510.3110.4910.490.67%646,635
Oct 7, 202410.3010.4410.0010.4210.420.68%652,624
Oct 4, 202410.3410.4310.1110.3510.352.48%495,210
Oct 3, 202410.1810.319.8410.1010.10-1.85%515,729
Oct 2, 202410.3010.3710.1110.2910.29-0.96%319,132
Oct 1, 202410.4810.5110.1410.3910.39-1.24%481,085
Sep 30, 202410.7010.7810.3410.5210.52-1.59%1,368,389
Sep 27, 202410.8210.8510.6010.6910.69-377,695
Sep 26, 202410.6710.8610.5310.6910.691.81%601,096
Sep 25, 202410.5210.7910.3810.5010.50-0.28%294,910
Sep 24, 202410.6310.7710.3610.5310.530.29%428,861
Sep 23, 202410.3410.5910.1610.5010.500.86%590,816
Sep 20, 202410.5010.6210.2610.4110.411.46%1,835,504
Sep 19, 202410.6010.6610.2610.2610.26-0.87%339,735
Sep 18, 202410.3910.8610.2410.3510.35-0.58%408,257
Sep 17, 202410.5010.7810.3010.4110.41-0.29%636,182
Sep 16, 202410.1010.5710.0910.4410.443.16%590,428
Sep 13, 20249.1510.219.0510.1210.1212.44%541,655
Sep 12, 20248.779.018.739.009.002.39%506,435
Sep 11, 20248.778.878.618.798.790.23%360,298
Sep 10, 20248.808.868.598.778.770.11%566,762
Sep 9, 20249.019.228.748.768.76-2.77%631,710
Sep 6, 20248.929.078.749.019.010.45%502,639
Sep 5, 20249.169.228.978.978.97-1.10%435,988
Sep 4, 20249.099.218.919.079.07-0.77%531,233
Sep 3, 20248.809.178.719.149.143.28%748,833
Aug 30, 20249.449.448.848.858.85-5.65%1,003,477
Aug 29, 20249.589.619.339.389.38-1.05%454,111
Aug 28, 20249.679.829.409.489.48-2.57%351,039
Aug 27, 20249.8110.009.739.739.73-2.51%472,608