Savers Value Village, Inc. (SVV)
NYSE: SVV · Real-Time Price · USD
10.33
+0.05 (0.49%)
Nov 4, 2024, 4:00 PM EST - Market closed
Savers Value Village Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 10.25 | 10.58 | 10.23 | 10.33 | 10.33 | 0.49% | 1,126,268 |
| Nov 1, 2024 | 10.39 | 10.41 | 10.06 | 10.28 | 10.28 | 0.49% | 2,323,575 |
| Oct 31, 2024 | 9.99 | 10.36 | 9.85 | 10.23 | 10.23 | 3.75% | 473,323 |
| Oct 30, 2024 | 9.86 | 10.13 | 9.82 | 9.86 | 9.86 | -0.40% | 518,513 |
| Oct 29, 2024 | 9.96 | 10.14 | 9.88 | 9.90 | 9.90 | -1.00% | 317,405 |
| Oct 28, 2024 | 9.49 | 10.00 | 9.49 | 10.00 | 10.00 | 6.38% | 362,793 |
| Oct 25, 2024 | 9.83 | 10.00 | 9.36 | 9.40 | 9.40 | -3.89% | 564,849 |
| Oct 24, 2024 | 9.70 | 10.01 | 9.64 | 9.78 | 9.78 | 0.93% | 392,366 |
| Oct 23, 2024 | 9.62 | 9.79 | 9.58 | 9.69 | 9.69 | 0.62% | 293,706 |
| Oct 22, 2024 | 9.92 | 9.92 | 9.54 | 9.63 | 9.63 | -3.31% | 352,064 |
| Oct 21, 2024 | 10.23 | 10.24 | 9.95 | 9.96 | 9.96 | -1.87% | 272,317 |
| Oct 18, 2024 | 10.33 | 10.45 | 10.15 | 10.15 | 10.15 | -0.78% | 257,715 |
| Oct 17, 2024 | 10.36 | 10.38 | 10.17 | 10.23 | 10.23 | -1.45% | 262,828 |
| Oct 16, 2024 | 10.28 | 10.39 | 10.07 | 10.38 | 10.38 | 2.27% | 386,708 |
| Oct 15, 2024 | 10.19 | 10.47 | 10.11 | 10.15 | 10.15 | -0.78% | 290,836 |
| Oct 14, 2024 | 10.44 | 10.44 | 10.12 | 10.23 | 10.23 | -2.48% | 255,812 |
| Oct 11, 2024 | 10.03 | 10.57 | 9.91 | 10.49 | 10.49 | 3.96% | 467,127 |
| Oct 10, 2024 | 9.99 | 10.13 | 9.80 | 10.09 | 10.09 | 1.00% | 669,139 |
| Oct 9, 2024 | 10.44 | 10.47 | 9.91 | 9.99 | 9.99 | -4.77% | 541,857 |
| Oct 8, 2024 | 10.42 | 10.75 | 10.31 | 10.49 | 10.49 | 0.67% | 646,635 |
| Oct 7, 2024 | 10.30 | 10.44 | 10.00 | 10.42 | 10.42 | 0.68% | 652,624 |
| Oct 4, 2024 | 10.34 | 10.43 | 10.11 | 10.35 | 10.35 | 2.48% | 495,210 |
| Oct 3, 2024 | 10.18 | 10.31 | 9.84 | 10.10 | 10.10 | -1.85% | 515,729 |
| Oct 2, 2024 | 10.30 | 10.37 | 10.11 | 10.29 | 10.29 | -0.96% | 319,132 |
| Oct 1, 2024 | 10.48 | 10.51 | 10.14 | 10.39 | 10.39 | -1.24% | 481,085 |
| Sep 30, 2024 | 10.70 | 10.78 | 10.34 | 10.52 | 10.52 | -1.59% | 1,368,389 |
| Sep 27, 2024 | 10.82 | 10.85 | 10.60 | 10.69 | 10.69 | - | 377,695 |
| Sep 26, 2024 | 10.67 | 10.86 | 10.53 | 10.69 | 10.69 | 1.81% | 601,096 |
| Sep 25, 2024 | 10.52 | 10.79 | 10.38 | 10.50 | 10.50 | -0.28% | 294,910 |
| Sep 24, 2024 | 10.63 | 10.77 | 10.36 | 10.53 | 10.53 | 0.29% | 428,861 |
| Sep 23, 2024 | 10.34 | 10.59 | 10.16 | 10.50 | 10.50 | 0.86% | 590,816 |
| Sep 20, 2024 | 10.50 | 10.62 | 10.26 | 10.41 | 10.41 | 1.46% | 1,835,504 |
| Sep 19, 2024 | 10.60 | 10.66 | 10.26 | 10.26 | 10.26 | -0.87% | 339,735 |
| Sep 18, 2024 | 10.39 | 10.86 | 10.24 | 10.35 | 10.35 | -0.58% | 408,257 |
| Sep 17, 2024 | 10.50 | 10.78 | 10.30 | 10.41 | 10.41 | -0.29% | 636,182 |
| Sep 16, 2024 | 10.10 | 10.57 | 10.09 | 10.44 | 10.44 | 3.16% | 590,428 |
| Sep 13, 2024 | 9.15 | 10.21 | 9.05 | 10.12 | 10.12 | 12.44% | 541,655 |
| Sep 12, 2024 | 8.77 | 9.01 | 8.73 | 9.00 | 9.00 | 2.39% | 506,435 |
| Sep 11, 2024 | 8.77 | 8.87 | 8.61 | 8.79 | 8.79 | 0.23% | 360,298 |
| Sep 10, 2024 | 8.80 | 8.86 | 8.59 | 8.77 | 8.77 | 0.11% | 566,762 |
| Sep 9, 2024 | 9.01 | 9.22 | 8.74 | 8.76 | 8.76 | -2.77% | 631,710 |
| Sep 6, 2024 | 8.92 | 9.07 | 8.74 | 9.01 | 9.01 | 0.45% | 502,639 |
| Sep 5, 2024 | 9.16 | 9.22 | 8.97 | 8.97 | 8.97 | -1.10% | 435,988 |
| Sep 4, 2024 | 9.09 | 9.21 | 8.91 | 9.07 | 9.07 | -0.77% | 531,233 |
| Sep 3, 2024 | 8.80 | 9.17 | 8.71 | 9.14 | 9.14 | 3.28% | 748,833 |
| Aug 30, 2024 | 9.44 | 9.44 | 8.84 | 8.85 | 8.85 | -5.65% | 1,003,477 |
| Aug 29, 2024 | 9.58 | 9.61 | 9.33 | 9.38 | 9.38 | -1.05% | 454,111 |
| Aug 28, 2024 | 9.67 | 9.82 | 9.40 | 9.48 | 9.48 | -2.57% | 351,039 |
| Aug 27, 2024 | 9.81 | 10.00 | 9.73 | 9.73 | 9.73 | -2.51% | 472,608 |
| Aug 26, 2024 | 9.79 | 10.17 | 9.78 | 9.98 | 9.98 | 0.50% | 598,467 |
| Aug 23, 2024 | 9.56 | 10.10 | 9.56 | 9.93 | 9.93 | 3.87% | 437,132 |
| Aug 22, 2024 | 9.80 | 9.99 | 9.54 | 9.56 | 9.56 | -2.75% | 643,047 |
| Aug 21, 2024 | 9.05 | 9.94 | 9.02 | 9.83 | 9.83 | 9.10% | 952,886 |
| Aug 20, 2024 | 8.85 | 9.01 | 8.81 | 9.01 | 9.01 | 1.01% | 496,097 |
| Aug 19, 2024 | 9.00 | 9.14 | 8.86 | 8.92 | 8.92 | -0.89% | 477,518 |
| Aug 16, 2024 | 9.01 | 9.11 | 8.83 | 9.00 | 9.00 | 1.24% | 568,634 |
| Aug 15, 2024 | 8.75 | 9.04 | 8.71 | 8.89 | 8.89 | 4.83% | 873,159 |
| Aug 14, 2024 | 8.95 | 9.06 | 8.48 | 8.48 | 8.48 | -5.57% | 846,430 |
| Aug 13, 2024 | 8.89 | 9.43 | 8.88 | 8.98 | 8.98 | 2.39% | 1,210,031 |
| Aug 12, 2024 | 8.93 | 9.08 | 8.46 | 8.77 | 8.77 | -0.11% | 1,131,856 |
| Aug 9, 2024 | 8.39 | 9.23 | 7.78 | 8.78 | 8.78 | -9.30% | 1,870,136 |
| Aug 8, 2024 | 9.80 | 9.88 | 9.44 | 9.68 | 9.68 | - | 1,055,975 |
| Aug 7, 2024 | 10.18 | 10.18 | 9.50 | 9.68 | 9.68 | -3.59% | 883,517 |
| Aug 6, 2024 | 9.97 | 10.31 | 9.91 | 10.04 | 10.04 | 0.60% | 912,175 |
| Aug 5, 2024 | 9.49 | 10.35 | 9.49 | 9.98 | 9.98 | -0.70% | 1,095,762 |
| Aug 2, 2024 | 9.85 | 10.11 | 9.63 | 10.05 | 10.05 | -1.95% | 995,584 |
| Aug 1, 2024 | 10.17 | 10.61 | 10.09 | 10.25 | 10.25 | 0.59% | 1,269,229 |
| Jul 31, 2024 | 10.17 | 10.55 | 10.01 | 10.19 | 10.19 | 0.99% | 992,279 |
| Jul 30, 2024 | 9.89 | 10.26 | 9.83 | 10.09 | 10.09 | 1.51% | 773,031 |
| Jul 29, 2024 | 9.71 | 10.04 | 9.60 | 9.94 | 9.94 | 2.58% | 939,827 |
| Jul 26, 2024 | 10.30 | 10.30 | 9.54 | 9.69 | 9.69 | -4.25% | 1,102,069 |
| Jul 25, 2024 | 9.56 | 10.16 | 9.40 | 10.12 | 10.12 | 5.75% | 1,999,234 |
| Jul 24, 2024 | 9.51 | 9.89 | 9.24 | 9.57 | 9.57 | -1.03% | 1,237,165 |
| Jul 23, 2024 | 9.90 | 10.05 | 9.64 | 9.67 | 9.67 | -2.91% | 826,235 |
| Jul 22, 2024 | 11.08 | 11.48 | 9.75 | 9.96 | 9.96 | -14.58% | 1,609,361 |
| Jul 19, 2024 | 11.56 | 11.93 | 11.23 | 11.66 | 11.66 | 0.60% | 746,326 |
| Jul 18, 2024 | 12.39 | 12.48 | 11.48 | 11.59 | 11.59 | -7.35% | 563,871 |
| Jul 17, 2024 | 11.97 | 12.57 | 11.97 | 12.51 | 12.51 | 3.13% | 545,098 |
| Jul 16, 2024 | 12.00 | 12.27 | 11.98 | 12.13 | 12.13 | 2.02% | 547,577 |
| Jul 15, 2024 | 11.98 | 12.43 | 11.75 | 11.89 | 11.89 | -1.41% | 656,817 |
| Jul 12, 2024 | 12.15 | 12.22 | 11.81 | 12.06 | 12.06 | 0.58% | 652,043 |
| Jul 11, 2024 | 11.70 | 12.04 | 11.50 | 11.99 | 11.99 | 5.18% | 855,188 |
| Jul 10, 2024 | 12.00 | 12.01 | 11.38 | 11.40 | 11.40 | -3.96% | 647,104 |
| Jul 9, 2024 | 12.65 | 12.71 | 11.82 | 11.87 | 11.87 | -7.12% | 1,246,966 |
| Jul 8, 2024 | 12.36 | 12.83 | 12.21 | 12.78 | 12.78 | 4.50% | 625,264 |
| Jul 5, 2024 | 12.22 | 12.38 | 12.03 | 12.23 | 12.23 | -0.08% | 804,615 |
| Jul 3, 2024 | 12.45 | 12.50 | 12.06 | 12.24 | 12.24 | -0.65% | 299,509 |
| Jul 2, 2024 | 12.17 | 12.36 | 12.11 | 12.32 | 12.32 | 1.90% | 400,858 |
| Jul 1, 2024 | 12.25 | 12.63 | 11.99 | 12.09 | 12.09 | -1.23% | 611,448 |
| Jun 28, 2024 | 11.73 | 12.24 | 11.63 | 12.24 | 12.24 | 5.70% | 1,626,027 |
| Jun 27, 2024 | 11.34 | 11.78 | 11.30 | 11.58 | 11.58 | 1.40% | 823,768 |
| Jun 26, 2024 | 10.75 | 11.44 | 10.73 | 11.42 | 11.42 | 6.04% | 1,381,157 |
| Jun 25, 2024 | 11.35 | 11.35 | 10.77 | 10.77 | 10.77 | -4.94% | 896,989 |
| Jun 24, 2024 | 11.95 | 11.96 | 11.32 | 11.33 | 11.33 | -5.11% | 751,509 |
| Jun 21, 2024 | 12.08 | 12.22 | 11.94 | 11.94 | 11.94 | -1.49% | 1,193,547 |
| Jun 20, 2024 | 12.11 | 12.33 | 12.00 | 12.12 | 12.12 | 0.17% | 432,891 |
| Jun 18, 2024 | 12.13 | 12.28 | 12.01 | 12.10 | 12.10 | -1.06% | 1,110,814 |
| Jun 17, 2024 | 12.23 | 12.36 | 12.08 | 12.23 | 12.23 | -0.49% | 695,387 |
| Jun 14, 2024 | 12.60 | 12.79 | 12.25 | 12.29 | 12.29 | -4.65% | 765,677 |
| Jun 13, 2024 | 13.17 | 13.17 | 12.71 | 12.89 | 12.89 | -2.13% | 665,620 |