Savers Value Village, Inc. (SVV)
NYSE: SVV · Real-Time Price · USD
7.41
-0.13 (-1.72%)
At close: May 12, 2026, 4:00 PM EDT
7.50
+0.09 (1.21%)
After-hours: May 12, 2026, 7:00 PM EDT
Savers Value Village Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 7.55 | 7.63 | 7.34 | 7.41 | 7.41 | -1.72% | 1,201,651 |
| May 11, 2026 | 7.98 | 8.06 | 7.31 | 7.54 | 7.54 | -6.45% | 1,539,487 |
| May 8, 2026 | 8.12 | 8.31 | 8.02 | 8.06 | 8.06 | -1.83% | 1,212,161 |
| May 7, 2026 | 8.06 | 8.53 | 7.99 | 8.21 | 8.21 | -4.09% | 2,257,877 |
| May 6, 2026 | 8.35 | 8.78 | 8.35 | 8.56 | 8.56 | 1.42% | 1,039,709 |
| May 5, 2026 | 8.32 | 8.64 | 8.32 | 8.44 | 8.44 | 2.30% | 1,005,310 |
| May 4, 2026 | 8.19 | 8.28 | 7.77 | 8.25 | 8.25 | -0.84% | 1,221,692 |
| May 1, 2026 | 8.48 | 8.58 | 8.24 | 8.32 | 8.32 | -1.54% | 763,163 |
| Apr 30, 2026 | 8.25 | 8.52 | 8.22 | 8.45 | 8.45 | 2.67% | 828,552 |
| 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% | 750,255 |
| Apr 27, 2026 | 8.64 | 8.85 | 8.63 | 8.74 | 8.74 | 0.23% | 847,559 |
| Apr 24, 2026 | 8.62 | 8.73 | 8.35 | 8.72 | 8.72 | 2.83% | 620,113 |
| Apr 23, 2026 | 8.84 | 8.91 | 8.31 | 8.48 | 8.48 | -5.36% | 1,229,098 |
| 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% | 1,169,501 |
| 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% | 949,503 |
| Apr 16, 2026 | 8.28 | 8.45 | 8.19 | 8.37 | 8.37 | 1.09% | 848,087 |
| Apr 15, 2026 | 8.31 | 8.72 | 8.22 | 8.28 | 8.28 | -1.31% | 1,258,579 |
| Apr 14, 2026 | 8.26 | 8.47 | 8.11 | 8.39 | 8.39 | 2.07% | 952,163 |
| Apr 13, 2026 | 8.09 | 8.23 | 7.99 | 8.22 | 8.22 | 1.73% | 1,310,177 |
| Apr 10, 2026 | 8.49 | 8.49 | 8.05 | 8.08 | 8.08 | -3.58% | 979,035 |
| 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% | 730,735 |
| Apr 6, 2026 | 7.39 | 7.81 | 7.39 | 7.79 | 7.79 | 3.87% | 838,851 |
| Apr 2, 2026 | 7.25 | 7.54 | 7.18 | 7.50 | 7.50 | 1.49% | 987,256 |
| 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% | 1,671,763 |
| 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% | 1,385,778 |
| Mar 24, 2026 | 7.68 | 7.79 | 7.61 | 7.62 | 7.62 | -2.18% | 1,084,137 |
| Mar 23, 2026 | 8.05 | 8.21 | 7.78 | 7.79 | 7.79 | -0.38% | 1,097,372 |
| Mar 20, 2026 | 8.17 | 8.17 | 7.77 | 7.82 | 7.82 | -4.40% | 1,710,191 |
| Mar 19, 2026 | 7.84 | 8.29 | 7.82 | 8.18 | 8.18 | 3.15% | 1,124,742 |
| Mar 18, 2026 | 8.05 | 8.12 | 7.83 | 7.93 | 7.93 | -2.82% | 839,264 |
| Mar 17, 2026 | 7.95 | 8.31 | 7.95 | 8.16 | 8.16 | 4.08% | 867,174 |
| Mar 16, 2026 | 7.86 | 7.94 | 7.74 | 7.84 | 7.84 | -0.51% | 1,036,993 |
| Mar 13, 2026 | 7.85 | 8.10 | 7.73 | 7.88 | 7.88 | 1.03% | 1,017,604 |
| Mar 12, 2026 | 7.90 | 8.06 | 7.77 | 7.80 | 7.80 | -2.86% | 1,452,118 |
| Mar 11, 2026 | 8.47 | 8.60 | 8.02 | 8.03 | 8.03 | -5.19% | 966,950 |
| Mar 10, 2026 | 8.47 | 8.75 | 8.42 | 8.47 | 8.47 | -0.12% | 1,022,498 |
| Mar 9, 2026 | 8.49 | 8.56 | 8.16 | 8.48 | 8.48 | -2.86% | 1,358,477 |
| Mar 6, 2026 | 8.60 | 8.90 | 8.45 | 8.73 | 8.73 | -0.11% | 1,056,727 |
| Mar 5, 2026 | 8.78 | 9.00 | 8.57 | 8.74 | 8.74 | -1.58% | 891,778 |
| Mar 4, 2026 | 8.95 | 9.07 | 8.80 | 8.88 | 8.88 | 0.11% | 858,730 |
| Mar 3, 2026 | 8.65 | 8.97 | 8.37 | 8.87 | 8.87 | -0.45% | 1,023,137 |