Savers Value Village, Inc. (SVV)
NYSE: SVV · Real-Time Price · USD
12.49
-0.12 (-0.95%)
Oct 17, 2025, 4:00 PM EDT - Market closed
Savers Value Village Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 12.49 | 12.80 | 12.35 | 12.49 | 12.49 | -0.95% | 1,278,990 |
| Oct 16, 2025 | 13.26 | 13.33 | 12.60 | 12.61 | 12.61 | -4.18% | 1,452,048 |
| Oct 15, 2025 | 13.59 | 13.86 | 13.11 | 13.16 | 13.16 | -1.20% | 1,044,969 |
| Oct 14, 2025 | 12.65 | 13.59 | 12.51 | 13.32 | 13.32 | 4.31% | 1,200,330 |
| Oct 13, 2025 | 12.35 | 12.78 | 12.35 | 12.77 | 12.77 | 4.07% | 795,913 |
| Oct 10, 2025 | 12.96 | 12.97 | 12.23 | 12.27 | 12.27 | -4.81% | 1,538,462 |
| Oct 9, 2025 | 12.99 | 13.10 | 12.79 | 12.89 | 12.89 | -0.77% | 748,613 |
| Oct 8, 2025 | 12.71 | 13.08 | 12.54 | 12.99 | 12.99 | 2.28% | 996,133 |
| Oct 7, 2025 | 12.99 | 13.12 | 12.59 | 12.70 | 12.70 | -2.23% | 1,278,962 |
| Oct 6, 2025 | 13.67 | 13.67 | 12.94 | 12.99 | 12.99 | -2.11% | 885,490 |
| Oct 3, 2025 | 13.23 | 13.42 | 13.17 | 13.27 | 13.27 | 0.99% | 809,007 |
| Oct 2, 2025 | 13.01 | 13.14 | 12.86 | 13.14 | 13.14 | 1.23% | 830,718 |
| Oct 1, 2025 | 13.25 | 13.25 | 12.91 | 12.98 | 12.98 | -2.04% | 1,596,467 |
| Sep 30, 2025 | 13.58 | 13.65 | 13.02 | 13.25 | 13.25 | -2.65% | 1,959,774 |
| Sep 29, 2025 | 13.76 | 13.77 | 13.36 | 13.61 | 13.61 | -0.73% | 1,863,855 |
| Sep 26, 2025 | 13.30 | 13.89 | 13.30 | 13.71 | 13.71 | 3.32% | 1,673,454 |
| Sep 25, 2025 | 13.00 | 13.35 | 12.69 | 13.27 | 13.27 | 0.53% | 4,458,527 |
| Sep 24, 2025 | 12.45 | 13.22 | 12.45 | 13.20 | 13.20 | 5.94% | 4,985,298 |
| Sep 23, 2025 | 12.83 | 12.96 | 12.31 | 12.46 | 12.46 | -2.73% | 2,035,506 |
| Sep 22, 2025 | 12.72 | 12.84 | 12.46 | 12.81 | 12.81 | 1.26% | 2,243,571 |
| 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 |