Savers Value Village, Inc. (SVV)
NYSE: SVV · Real-Time Price · USD
12.66
+0.01 (0.08%)
Sep 22, 2025, 3:55 PM EDT - Market open
Savers Value Village Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 12.72 | 12.84 | 12.46 | 12.51 | - | -1.11% | 711,091 |
| Sep 19, 2025 | 12.71 | 12.91 | 12.57 | 12.65 | 12.65 | -1.94% | 5,230,817 |
| Sep 18, 2025 | 12.75 | 13.02 | 12.65 | 12.90 | 12.90 | 0.16% | 1,698,788 |
| Sep 17, 2025 | 12.80 | 13.11 | 12.69 | 12.88 | 12.88 | -0.08% | 2,387,869 |
| Sep 16, 2025 | 12.51 | 12.95 | 12.50 | 12.89 | 12.89 | 1.26% | 1,631,302 |
| Sep 15, 2025 | 12.51 | 12.91 | 12.17 | 12.73 | 12.73 | 2.33% | 2,053,482 |
| Sep 12, 2025 | 12.56 | 12.75 | 12.41 | 12.44 | 12.44 | -2.28% | 1,539,614 |
| Sep 11, 2025 | 12.69 | 13.11 | 12.63 | 12.73 | 12.73 | 0.71% | 1,349,042 |
| Sep 10, 2025 | 12.45 | 12.91 | 12.29 | 12.64 | 12.64 | 1.12% | 1,536,863 |
| Sep 9, 2025 | 12.56 | 12.74 | 12.25 | 12.50 | 12.50 | -0.08% | 797,421 |
| Sep 8, 2025 | 12.41 | 12.72 | 12.36 | 12.51 | 12.51 | -0.48% | 1,003,514 |
| Sep 5, 2025 | 12.52 | 13.03 | 12.52 | 12.57 | 12.57 | -1.33% | 1,678,023 |
| Sep 4, 2025 | 12.09 | 12.86 | 12.07 | 12.74 | 12.74 | 5.29% | 2,653,607 |
| Sep 3, 2025 | 12.51 | 12.73 | 12.08 | 12.10 | 12.10 | -3.51% | 1,534,707 |
| Sep 2, 2025 | 11.99 | 12.55 | 11.96 | 12.54 | 12.54 | 3.72% | 1,312,001 |
| Aug 29, 2025 | 11.94 | 12.32 | 11.79 | 12.09 | 12.09 | 1.60% | 1,034,542 |
| Aug 28, 2025 | 11.67 | 11.96 | 11.63 | 11.90 | 11.90 | 2.41% | 896,338 |
| Aug 27, 2025 | 11.47 | 11.89 | 11.43 | 11.62 | 11.62 | 1.57% | 628,414 |
| Aug 26, 2025 | 11.27 | 11.45 | 11.12 | 11.44 | 11.44 | 1.96% | 719,060 |
| Aug 25, 2025 | 11.35 | 11.47 | 11.20 | 11.22 | 11.22 | -1.67% | 768,789 |
| Aug 22, 2025 | 11.30 | 11.51 | 11.23 | 11.41 | 11.41 | 1.33% | 609,378 |
| Aug 21, 2025 | 11.32 | 11.55 | 11.10 | 11.26 | 11.26 | -2.17% | 547,581 |
| Aug 20, 2025 | 11.55 | 11.68 | 11.30 | 11.51 | 11.51 | -1.29% | 1,211,808 |
| Aug 19, 2025 | 11.58 | 11.86 | 11.29 | 11.66 | 11.66 | 1.30% | 1,481,437 |
| Aug 18, 2025 | 11.33 | 11.64 | 11.23 | 11.51 | 11.51 | 1.86% | 736,191 |
| Aug 15, 2025 | 11.15 | 11.31 | 10.98 | 11.30 | 11.30 | 1.80% | 833,821 |
| Aug 14, 2025 | 11.41 | 11.42 | 11.05 | 11.10 | 11.10 | -3.98% | 836,347 |
| Aug 13, 2025 | 11.33 | 11.62 | 11.21 | 11.56 | 11.56 | 2.57% | 2,222,827 |
| Aug 12, 2025 | 11.26 | 11.41 | 11.15 | 11.27 | 11.27 | 2.08% | 1,108,922 |
| Aug 11, 2025 | 11.22 | 11.43 | 10.82 | 11.04 | 11.04 | -0.99% | 1,878,819 |
| Aug 8, 2025 | 11.46 | 11.46 | 10.82 | 11.15 | 11.15 | -1.41% | 1,364,653 |
| Aug 7, 2025 | 11.61 | 11.69 | 11.10 | 11.31 | 11.31 | -2.16% | 596,466 |
| Aug 6, 2025 | 11.36 | 11.57 | 11.11 | 11.56 | 11.56 | 1.85% | 1,066,835 |
| Aug 5, 2025 | 11.60 | 11.97 | 11.34 | 11.35 | 11.35 | -2.49% | 1,104,769 |
| Aug 4, 2025 | 11.48 | 11.81 | 11.35 | 11.64 | 11.64 | 1.48% | 1,228,426 |
| Aug 1, 2025 | 11.14 | 11.48 | 10.32 | 11.47 | 11.47 | 10.18% | 2,019,627 |
| Jul 31, 2025 | 9.70 | 10.49 | 9.70 | 10.41 | 10.41 | 6.01% | 1,149,808 |
| Jul 30, 2025 | 10.00 | 10.03 | 9.75 | 9.82 | 9.82 | -1.31% | 603,495 |
| Jul 29, 2025 | 10.40 | 10.42 | 9.90 | 9.95 | 9.95 | -4.60% | 595,042 |
| Jul 28, 2025 | 10.23 | 10.45 | 9.68 | 10.43 | 10.43 | 3.57% | 766,438 |
| Jul 25, 2025 | 10.30 | 10.34 | 10.07 | 10.07 | 10.07 | -1.95% | 427,210 |
| Jul 24, 2025 | 10.34 | 10.49 | 10.25 | 10.27 | 10.27 | -1.53% | 589,742 |
| Jul 23, 2025 | 10.53 | 10.56 | 10.30 | 10.43 | 10.43 | 0.77% | 926,056 |
| Jul 22, 2025 | 10.14 | 10.55 | 10.14 | 10.35 | 10.35 | 3.19% | 980,427 |
| Jul 21, 2025 | 10.27 | 10.40 | 9.97 | 10.03 | 10.03 | -1.08% | 763,808 |
| Jul 18, 2025 | 10.45 | 10.61 | 10.07 | 10.14 | 10.14 | -0.39% | 806,706 |
| Jul 17, 2025 | 9.87 | 10.25 | 9.83 | 10.18 | 10.18 | 2.83% | 606,126 |
| Jul 16, 2025 | 9.91 | 9.94 | 9.66 | 9.90 | 9.90 | 0.71% | 571,710 |
| Jul 15, 2025 | 10.37 | 10.37 | 9.75 | 9.83 | 9.83 | -4.84% | 519,151 |
| Jul 14, 2025 | 10.25 | 10.37 | 10.15 | 10.33 | 10.33 | 0.49% | 471,312 |