Savers Value Village, Inc. (SVV)
NYSE: SVV · Real-Time Price · USD
12.09
+0.19 (1.60%)
Aug 29, 2025, 4:00 PM - Market closed
Savers Value Village Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 11.94 | 12.32 | 11.79 | 12.09 | 12.09 | 1.60% | 1,033,175 |
| 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 |
| Aug 7, 2025 | 11.61 | 11.69 | 11.10 | 11.31 | 11.31 | -2.16% | 596,466 |
| Aug 6, 2025 | 11.36 | 11.57 | 11.11 | 11.56 | 11.56 | 1.85% | 1,066,835 |
| Aug 5, 2025 | 11.60 | 11.97 | 11.34 | 11.35 | 11.35 | -2.49% | 1,104,769 |
| Aug 4, 2025 | 11.48 | 11.81 | 11.35 | 11.64 | 11.64 | 1.48% | 1,228,426 |
| Aug 1, 2025 | 11.14 | 11.48 | 10.32 | 11.47 | 11.47 | 10.18% | 2,019,627 |
| Jul 31, 2025 | 9.70 | 10.49 | 9.70 | 10.41 | 10.41 | 6.01% | 1,149,808 |
| Jul 30, 2025 | 10.00 | 10.03 | 9.75 | 9.82 | 9.82 | -1.31% | 603,495 |
| Jul 29, 2025 | 10.40 | 10.42 | 9.90 | 9.95 | 9.95 | -4.60% | 595,042 |
| Jul 28, 2025 | 10.23 | 10.45 | 9.68 | 10.43 | 10.43 | 3.57% | 766,438 |
| Jul 25, 2025 | 10.30 | 10.34 | 10.07 | 10.07 | 10.07 | -1.95% | 427,210 |
| Jul 24, 2025 | 10.34 | 10.49 | 10.25 | 10.27 | 10.27 | -1.53% | 589,742 |
| Jul 23, 2025 | 10.53 | 10.56 | 10.30 | 10.43 | 10.43 | 0.77% | 926,056 |
| Jul 22, 2025 | 10.14 | 10.55 | 10.14 | 10.35 | 10.35 | 3.19% | 980,427 |
| Jul 21, 2025 | 10.27 | 10.40 | 9.97 | 10.03 | 10.03 | -1.08% | 763,808 |
| Jul 18, 2025 | 10.45 | 10.61 | 10.07 | 10.14 | 10.14 | -0.39% | 806,706 |
| Jul 17, 2025 | 9.87 | 10.25 | 9.83 | 10.18 | 10.18 | 2.83% | 606,126 |
| Jul 16, 2025 | 9.91 | 9.94 | 9.66 | 9.90 | 9.90 | 0.71% | 571,710 |
| Jul 15, 2025 | 10.37 | 10.37 | 9.75 | 9.83 | 9.83 | -4.84% | 519,151 |
| Jul 14, 2025 | 10.25 | 10.37 | 10.15 | 10.33 | 10.33 | 0.49% | 471,312 |
| Jul 11, 2025 | 10.41 | 10.41 | 10.25 | 10.28 | 10.28 | -1.81% | 214,805 |
| Jul 10, 2025 | 10.27 | 10.50 | 10.21 | 10.47 | 10.47 | 2.15% | 272,554 |
| Jul 9, 2025 | 10.50 | 10.51 | 10.16 | 10.25 | 10.25 | -2.38% | 393,971 |
| Jul 8, 2025 | 10.52 | 10.62 | 10.31 | 10.50 | 10.50 | 0.29% | 350,029 |
| Jul 7, 2025 | 10.86 | 10.98 | 10.42 | 10.47 | 10.47 | -3.77% | 509,299 |
| Jul 3, 2025 | 10.90 | 11.00 | 10.47 | 10.88 | 10.88 | - | 274,352 |
| Jul 2, 2025 | 10.61 | 10.92 | 10.53 | 10.88 | 10.88 | 3.23% | 498,816 |
| Jul 1, 2025 | 10.20 | 10.59 | 10.08 | 10.54 | 10.54 | 3.33% | 959,479 |
| Jun 30, 2025 | 10.34 | 10.49 | 10.08 | 10.20 | 10.20 | -0.68% | 755,846 |
| Jun 27, 2025 | 10.46 | 10.58 | 10.15 | 10.27 | 10.27 | -0.96% | 742,852 |
| Jun 26, 2025 | 10.32 | 10.50 | 10.18 | 10.37 | 10.37 | 0.97% | 373,455 |
| Jun 25, 2025 | 10.62 | 10.62 | 10.25 | 10.27 | 10.27 | -1.72% | 424,598 |
| Jun 24, 2025 | 10.59 | 10.66 | 10.42 | 10.45 | 10.45 | -0.67% | 466,483 |
| Jun 23, 2025 | 10.48 | 10.83 | 10.44 | 10.52 | 10.52 | 0.10% | 575,602 |
| Jun 20, 2025 | 10.44 | 10.52 | 10.27 | 10.51 | 10.51 | 1.15% | 505,870 |