Skip to main content
Savers Value Village, Inc. (SVV)
NYSE: SVV · Real-Time Price · USD
8.66
+0.07 (0.81%)
Nov 21, 2024, 11:35 AM EST - Market open

Savers Value Village Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 26, 20249.7910.179.789.989.980.50%598,467
Aug 23, 20249.5610.109.569.939.933.87%437,132
Aug 22, 20249.809.999.549.569.56-2.75%643,047
Aug 21, 20249.059.949.029.839.839.10%952,886
Aug 20, 20248.859.018.819.019.011.01%496,097
Aug 19, 20249.009.148.868.928.92-0.89%477,518
Aug 16, 20249.019.118.839.009.001.24%568,634
Aug 15, 20248.759.048.718.898.894.83%873,159
Aug 14, 20248.959.068.488.488.48-5.57%846,430
Aug 13, 20248.899.438.888.988.982.39%1,210,031
Aug 12, 20248.939.088.468.778.77-0.11%1,131,856
Aug 9, 20248.399.237.788.788.78-9.30%1,870,136
Aug 8, 20249.809.889.449.689.68-1,055,975
Aug 7, 202410.1810.189.509.689.68-3.59%883,517
Aug 6, 20249.9710.319.9110.0410.040.60%912,175
Aug 5, 20249.4910.359.499.989.98-0.70%1,095,762
Aug 2, 20249.8510.119.6310.0510.05-1.95%995,584
Aug 1, 202410.1710.6110.0910.2510.250.59%1,269,229
Jul 31, 202410.1710.5510.0110.1910.190.99%992,279
Jul 30, 20249.8910.269.8310.0910.091.51%773,031
Jul 29, 20249.7110.049.609.949.942.58%939,827
Jul 26, 202410.3010.309.549.699.69-4.25%1,102,069
Jul 25, 20249.5610.169.4010.1210.125.75%1,999,234
Jul 24, 20249.519.899.249.579.57-1.03%1,237,165
Jul 23, 20249.9010.059.649.679.67-2.91%826,235
Jul 22, 202411.0811.489.759.969.96-14.58%1,609,361
Jul 19, 202411.5611.9311.2311.6611.660.60%746,326
Jul 18, 202412.3912.4811.4811.5911.59-7.35%563,871
Jul 17, 202411.9712.5711.9712.5112.513.13%545,098
Jul 16, 202412.0012.2711.9812.1312.132.02%547,577
Jul 15, 202411.9812.4311.7511.8911.89-1.41%656,817
Jul 12, 202412.1512.2211.8112.0612.060.58%652,043
Jul 11, 202411.7012.0411.5011.9911.995.18%855,188
Jul 10, 202412.0012.0111.3811.4011.40-3.96%647,104
Jul 9, 202412.6512.7111.8211.8711.87-7.12%1,246,966
Jul 8, 202412.3612.8312.2112.7812.784.50%625,264
Jul 5, 202412.2212.3812.0312.2312.23-0.08%804,615
Jul 3, 202412.4512.5012.0612.2412.24-0.65%299,509
Jul 2, 202412.1712.3612.1112.3212.321.90%400,858