Savers Value Village, Inc. (SVV)
NYSE: SVV · Real-Time Price · USD
10.32
-0.05 (-0.48%)
Jun 6, 2025, 4:00 PM - Market closed
Savers Value Village Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 10.51 | 10.51 | 10.20 | 10.32 | 10.32 | -0.48% | 623,879 |
| Jun 5, 2025 | 10.65 | 10.65 | 10.31 | 10.37 | 10.37 | -2.63% | 504,421 |
| Jun 4, 2025 | 10.72 | 10.76 | 10.40 | 10.65 | 10.65 | -0.75% | 447,802 |
| Jun 3, 2025 | 9.81 | 10.78 | 9.74 | 10.73 | 10.73 | 9.60% | 1,006,708 |
| Jun 2, 2025 | 9.99 | 9.99 | 9.68 | 9.79 | 9.79 | -2.30% | 944,362 |
| May 30, 2025 | 10.19 | 10.26 | 9.85 | 10.02 | 10.02 | -1.28% | 805,603 |
| May 29, 2025 | 10.45 | 10.54 | 9.97 | 10.15 | 10.15 | -2.40% | 724,620 |
| May 28, 2025 | 10.39 | 10.42 | 10.18 | 10.40 | 10.40 | 1.17% | 535,823 |
| May 27, 2025 | 9.95 | 10.31 | 9.84 | 10.28 | 10.28 | 4.47% | 708,758 |
| May 23, 2025 | 9.71 | 9.90 | 9.63 | 9.84 | 9.84 | -0.51% | 694,489 |
| May 22, 2025 | 9.66 | 10.08 | 9.60 | 9.89 | 9.89 | 2.81% | 1,224,191 |
| May 21, 2025 | 9.65 | 9.89 | 9.44 | 9.62 | 9.62 | -2.63% | 727,446 |
| May 20, 2025 | 9.95 | 10.08 | 9.83 | 9.88 | 9.88 | -1.98% | 946,170 |
| May 19, 2025 | 9.88 | 10.17 | 9.74 | 10.08 | 10.08 | -0.10% | 1,333,473 |
| May 16, 2025 | 9.68 | 10.25 | 9.56 | 10.09 | 10.09 | 4.78% | 1,472,753 |
| May 15, 2025 | 9.80 | 10.00 | 9.20 | 9.63 | 9.63 | 0.63% | 6,095,819 |
| May 14, 2025 | 9.74 | 9.91 | 9.27 | 9.57 | 9.57 | -2.74% | 2,058,161 |
| May 13, 2025 | 10.33 | 10.87 | 9.51 | 9.84 | 9.84 | -12.92% | 1,497,924 |
| May 12, 2025 | 11.47 | 11.89 | 11.16 | 11.30 | 11.30 | 2.36% | 563,236 |
| May 9, 2025 | 11.54 | 11.54 | 10.94 | 11.04 | 11.04 | -3.41% | 560,050 |
| May 8, 2025 | 11.34 | 11.55 | 11.23 | 11.43 | 11.43 | 1.15% | 584,805 |
| May 7, 2025 | 10.81 | 11.46 | 10.81 | 11.30 | 11.30 | 4.63% | 529,398 |
| May 6, 2025 | 10.74 | 11.16 | 10.65 | 10.80 | 10.80 | 0.47% | 682,348 |
| May 5, 2025 | 11.11 | 11.44 | 10.54 | 10.75 | 10.75 | -4.36% | 1,047,014 |
| May 2, 2025 | 10.57 | 11.27 | 9.87 | 11.24 | 11.24 | 18.19% | 2,349,562 |
| May 1, 2025 | 9.59 | 9.88 | 9.41 | 9.51 | 9.51 | -0.83% | 1,073,400 |
| Apr 30, 2025 | 9.17 | 9.87 | 8.87 | 9.59 | 9.59 | 3.12% | 1,576,030 |
| Apr 29, 2025 | 9.47 | 9.51 | 9.09 | 9.30 | 9.30 | -2.41% | 990,826 |
| Apr 28, 2025 | 9.44 | 9.60 | 9.43 | 9.53 | 9.53 | 1.38% | 599,448 |
| Apr 25, 2025 | 9.55 | 9.55 | 9.29 | 9.40 | 9.40 | -2.39% | 828,776 |
| Apr 24, 2025 | 9.54 | 9.77 | 9.44 | 9.63 | 9.63 | 2.23% | 892,962 |
| Apr 23, 2025 | 9.84 | 9.99 | 9.37 | 9.42 | 9.42 | -1.05% | 727,616 |
| Apr 22, 2025 | 9.30 | 9.71 | 9.25 | 9.52 | 9.52 | 1.28% | 632,423 |
| Apr 21, 2025 | 9.07 | 9.44 | 9.06 | 9.40 | 9.40 | 3.52% | 774,269 |
| Apr 17, 2025 | 8.93 | 9.28 | 8.84 | 9.08 | 9.08 | 1.57% | 668,036 |
| Apr 16, 2025 | 8.78 | 9.03 | 8.59 | 8.94 | 8.94 | 1.02% | 731,795 |
| Apr 15, 2025 | 8.92 | 9.12 | 8.71 | 8.85 | 8.85 | -1.34% | 706,711 |
| Apr 14, 2025 | 8.98 | 9.11 | 8.67 | 8.97 | 8.97 | 0.11% | 608,530 |
| Apr 11, 2025 | 8.34 | 9.03 | 8.31 | 8.96 | 8.96 | 7.82% | 1,111,428 |
| Apr 10, 2025 | 8.15 | 8.42 | 8.07 | 8.31 | 8.31 | 0.12% | 803,400 |
| Apr 9, 2025 | 7.42 | 8.43 | 7.40 | 8.30 | 8.30 | 12.16% | 1,168,704 |
| Apr 8, 2025 | 7.99 | 8.27 | 7.32 | 7.40 | 7.40 | -7.38% | 1,795,869 |
| Apr 7, 2025 | 7.39 | 8.36 | 7.34 | 7.99 | 7.99 | 4.04% | 1,884,565 |
| Apr 4, 2025 | 7.01 | 7.72 | 6.96 | 7.68 | 7.68 | 8.02% | 1,440,239 |
| Apr 3, 2025 | 7.02 | 7.12 | 6.68 | 7.11 | 7.11 | -4.31% | 1,035,579 |
| Apr 2, 2025 | 6.92 | 7.53 | 6.92 | 7.43 | 7.43 | 5.84% | 916,252 |
| Apr 1, 2025 | 6.89 | 7.11 | 6.88 | 7.02 | 7.02 | 1.74% | 602,472 |
| Mar 31, 2025 | 6.89 | 7.07 | 6.77 | 6.90 | 6.90 | -1.43% | 447,880 |
| Mar 28, 2025 | 7.11 | 7.15 | 6.84 | 7.00 | 7.00 | -2.78% | 529,619 |
| Mar 27, 2025 | 6.90 | 7.23 | 6.90 | 7.20 | 7.20 | 4.05% | 656,610 |