Savers Value Village, Inc. (SVV)
NYSE: SVV · Real-Time Price · USD
9.38
+0.48 (5.39%)
Jun 3, 2026, 11:33 AM EDT - Market open
Savers Value Village Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9.04 | 9.08 | 8.79 | 8.90 | 8.90 | -1.33% | 1,380,988 |
| Jun 1, 2026 | 8.87 | 9.02 | 8.67 | 9.02 | 9.02 | 0.78% | 1,003,014 |
| May 29, 2026 | 8.87 | 9.01 | 8.73 | 8.95 | 8.95 | -0.67% | 1,096,321 |
| May 28, 2026 | 8.56 | 9.03 | 8.51 | 9.01 | 9.01 | 6.25% | 1,093,563 |
| May 27, 2026 | 8.33 | 8.87 | 8.33 | 8.48 | 8.48 | 2.17% | 1,091,002 |
| May 26, 2026 | 8.34 | 8.44 | 8.25 | 8.30 | 8.30 | 1.22% | 1,031,184 |
| May 22, 2026 | 8.10 | 8.25 | 7.91 | 8.20 | 8.20 | 1.99% | 1,297,315 |
| May 21, 2026 | 7.77 | 8.07 | 7.64 | 8.04 | 8.04 | 1.77% | 1,244,923 |
| May 20, 2026 | 7.04 | 7.90 | 6.97 | 7.90 | 7.90 | 11.27% | 3,043,094 |
| May 19, 2026 | 7.34 | 7.34 | 7.08 | 7.10 | 7.10 | -1.93% | 1,192,880 |
| May 18, 2026 | 6.98 | 7.31 | 6.95 | 7.24 | 7.24 | 1.54% | 2,021,833 |
| May 15, 2026 | 7.22 | 7.32 | 7.09 | 7.13 | 7.13 | -2.19% | 1,133,467 |
| May 14, 2026 | 7.27 | 7.36 | 7.18 | 7.29 | 7.29 | 1.96% | 1,307,657 |
| May 13, 2026 | 7.34 | 7.41 | 6.96 | 7.15 | 7.15 | -3.51% | 1,647,389 |
| May 12, 2026 | 7.55 | 7.63 | 7.34 | 7.41 | 7.41 | -1.72% | 1,202,451 |
| May 11, 2026 | 7.98 | 8.06 | 7.31 | 7.54 | 7.54 | -6.45% | 1,541,653 |
| May 8, 2026 | 8.12 | 8.31 | 8.02 | 8.06 | 8.06 | -1.83% | 1,212,221 |
| May 7, 2026 | 8.06 | 8.53 | 7.99 | 8.21 | 8.21 | -4.09% | 2,258,497 |
| May 6, 2026 | 8.35 | 8.78 | 8.35 | 8.56 | 8.56 | 1.42% | 1,041,095 |
| May 5, 2026 | 8.32 | 8.64 | 8.32 | 8.44 | 8.44 | 2.30% | 1,005,322 |
| May 4, 2026 | 8.19 | 8.28 | 7.77 | 8.25 | 8.25 | -0.84% | 1,221,801 |
| May 1, 2026 | 8.48 | 8.58 | 8.24 | 8.32 | 8.32 | -1.54% | 763,323 |
| Apr 30, 2026 | 8.25 | 8.52 | 8.22 | 8.45 | 8.45 | 2.67% | 828,577 |
| Apr 29, 2026 | 8.39 | 8.48 | 8.08 | 8.23 | 8.23 | -2.72% | 713,464 |
| Apr 28, 2026 | 8.80 | 8.83 | 8.37 | 8.46 | 8.46 | -3.20% | 750,256 |
| Apr 27, 2026 | 8.64 | 8.85 | 8.63 | 8.74 | 8.74 | 0.23% | 847,563 |
| Apr 24, 2026 | 8.62 | 8.73 | 8.35 | 8.72 | 8.72 | 2.83% | 696,516 |
| Apr 23, 2026 | 8.84 | 8.91 | 8.31 | 8.48 | 8.48 | -5.36% | 1,229,698 |
| Apr 22, 2026 | 8.80 | 9.01 | 8.71 | 8.96 | 8.96 | 3.34% | 1,134,777 |
| Apr 21, 2026 | 9.03 | 9.11 | 8.66 | 8.67 | 8.67 | -3.13% | 1,169,546 |
| Apr 20, 2026 | 8.55 | 9.00 | 8.55 | 8.95 | 8.95 | 3.59% | 775,585 |
| Apr 17, 2026 | 8.58 | 8.99 | 8.54 | 8.64 | 8.64 | 3.23% | 952,653 |
| Apr 16, 2026 | 8.28 | 8.45 | 8.19 | 8.37 | 8.37 | 1.09% | 848,095 |
| Apr 15, 2026 | 8.31 | 8.72 | 8.22 | 8.28 | 8.28 | -1.31% | 1,259,079 |
| Apr 14, 2026 | 8.26 | 8.47 | 8.11 | 8.39 | 8.39 | 2.07% | 952,371 |
| Apr 13, 2026 | 8.09 | 8.23 | 7.99 | 8.22 | 8.22 | 1.73% | 1,310,657 |
| Apr 10, 2026 | 8.49 | 8.49 | 8.05 | 8.08 | 8.08 | -3.58% | 979,055 |
| Apr 9, 2026 | 8.19 | 8.55 | 8.09 | 8.38 | 8.38 | 1.09% | 1,079,294 |
| Apr 8, 2026 | 8.31 | 8.34 | 8.15 | 8.29 | 8.29 | 5.20% | 1,292,177 |
| Apr 7, 2026 | 7.78 | 7.89 | 7.61 | 7.88 | 7.88 | 1.16% | 731,572 |
| Apr 6, 2026 | 7.39 | 7.81 | 7.39 | 7.79 | 7.79 | 3.87% | 838,961 |
| Apr 2, 2026 | 7.25 | 7.54 | 7.18 | 7.50 | 7.50 | 1.49% | 987,257 |
| Apr 1, 2026 | 7.48 | 7.69 | 7.39 | 7.39 | 7.39 | -0.67% | 1,080,892 |
| Mar 31, 2026 | 7.33 | 7.54 | 7.14 | 7.44 | 7.44 | 3.05% | 1,071,219 |
| Mar 30, 2026 | 7.24 | 7.45 | 7.04 | 7.22 | 7.22 | 1.26% | 2,423,129 |
| Mar 27, 2026 | 7.25 | 7.41 | 6.91 | 7.13 | 7.13 | -2.46% | 1,674,525 |
| Mar 26, 2026 | 7.58 | 7.70 | 7.25 | 7.31 | 7.31 | -5.19% | 1,945,327 |
| Mar 25, 2026 | 7.77 | 7.88 | 7.60 | 7.71 | 7.71 | 1.18% | 1,385,780 |
| Mar 24, 2026 | 7.68 | 7.79 | 7.61 | 7.62 | 7.62 | -2.18% | 1,084,255 |
| Mar 23, 2026 | 8.05 | 8.21 | 7.78 | 7.79 | 7.79 | -0.38% | 1,097,958 |