Savers Value Village, Inc. (SVV)
NYSE: SVV · Real-Time Price · USD
10.33
+0.28 (2.79%)
Dec 20, 2024, 4:00 PM EST - Market closed
Savers Value Village Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 9.95 | 10.58 | 9.91 | 10.33 | 10.33 | 2.79% | 526,724 |
| Dec 19, 2024 | 10.37 | 10.51 | 9.87 | 10.05 | 10.05 | -2.52% | 690,634 |
| Dec 18, 2024 | 10.31 | 10.63 | 10.10 | 10.31 | 10.31 | - | 862,626 |
| Dec 17, 2024 | 9.71 | 10.32 | 9.58 | 10.31 | 10.31 | 6.95% | 642,328 |
| Dec 16, 2024 | 9.63 | 10.01 | 9.50 | 9.64 | 9.64 | - | 538,700 |
| Dec 13, 2024 | 9.45 | 9.73 | 9.37 | 9.64 | 9.64 | 0.52% | 625,372 |
| Dec 12, 2024 | 9.84 | 9.95 | 9.54 | 9.59 | 9.59 | -4.58% | 485,211 |
| Dec 11, 2024 | 10.21 | 10.25 | 10.00 | 10.05 | 10.05 | -1.37% | 726,544 |
| Dec 10, 2024 | 9.95 | 10.30 | 9.54 | 10.19 | 10.19 | 1.90% | 753,793 |
| Dec 9, 2024 | 9.75 | 10.20 | 9.75 | 10.00 | 10.00 | 4.28% | 500,581 |
| Dec 6, 2024 | 9.84 | 10.02 | 9.58 | 9.59 | 9.59 | -0.72% | 657,076 |
| Dec 5, 2024 | 9.65 | 9.81 | 9.34 | 9.66 | 9.66 | 0.10% | 768,321 |
| Dec 4, 2024 | 9.41 | 9.86 | 9.39 | 9.65 | 9.65 | 2.55% | 587,929 |
| Dec 3, 2024 | 9.49 | 9.63 | 9.28 | 9.41 | 9.41 | -1.36% | 443,988 |
| Dec 2, 2024 | 9.27 | 9.75 | 9.13 | 9.54 | 9.54 | 2.03% | 767,009 |
| Nov 29, 2024 | 9.42 | 9.47 | 9.16 | 9.35 | 9.35 | 1.08% | 253,312 |
| Nov 27, 2024 | 9.54 | 9.60 | 9.25 | 9.25 | 9.25 | -2.12% | 339,419 |
| Nov 26, 2024 | 9.54 | 9.58 | 9.14 | 9.45 | 9.45 | -2.38% | 840,109 |
| Nov 25, 2024 | 9.20 | 9.97 | 9.16 | 9.68 | 9.68 | 6.02% | 1,194,545 |
| Nov 22, 2024 | 8.71 | 9.18 | 8.71 | 9.13 | 9.13 | 5.43% | 524,488 |
| Nov 21, 2024 | 8.60 | 8.70 | 8.53 | 8.66 | 8.66 | 0.81% | 797,695 |
| Nov 20, 2024 | 8.70 | 8.78 | 8.48 | 8.59 | 8.59 | -1.38% | 539,215 |
| Nov 19, 2024 | 8.95 | 9.05 | 8.65 | 8.71 | 8.71 | -3.97% | 513,023 |
| Nov 18, 2024 | 9.18 | 9.32 | 9.04 | 9.07 | 9.07 | -0.98% | 525,296 |
| Nov 15, 2024 | 9.60 | 9.66 | 9.16 | 9.16 | 9.16 | -3.38% | 688,405 |
| Nov 14, 2024 | 9.81 | 10.05 | 9.46 | 9.48 | 9.48 | -3.07% | 684,593 |
| Nov 13, 2024 | 9.77 | 9.82 | 9.49 | 9.78 | 9.78 | 0.82% | 647,517 |
| Nov 12, 2024 | 10.40 | 10.61 | 9.68 | 9.70 | 9.70 | -8.58% | 723,379 |
| Nov 11, 2024 | 10.29 | 10.74 | 10.16 | 10.61 | 10.61 | 4.64% | 912,547 |
| Nov 8, 2024 | 10.50 | 10.54 | 9.45 | 10.14 | 10.14 | -7.90% | 4,345,367 |
| Nov 7, 2024 | 10.69 | 11.11 | 10.66 | 11.01 | 11.01 | 1.94% | 931,479 |
| Nov 6, 2024 | 11.00 | 11.09 | 10.60 | 10.80 | 10.80 | 0.47% | 743,858 |
| Nov 5, 2024 | 10.24 | 10.76 | 10.19 | 10.75 | 10.75 | 4.07% | 456,101 |
| 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 |