Savers Value Village, Inc. (SVV)
NYSE: SVV · Real-Time Price · USD
10.63
+0.37 (3.61%)
Aug 3, 2026, 4:00 PM EDT - Market closed
Savers Value Village Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 10.31 | 10.71 | 10.31 | 10.63 | 10.63 | 3.61% | 678,304 |
| Jul 31, 2026 | 10.46 | 10.48 | 10.13 | 10.26 | 10.26 | -0.77% | 617,699 |
| Jul 30, 2026 | 9.91 | 10.46 | 9.82 | 10.34 | 10.34 | 3.92% | 1,005,240 |
| Jul 29, 2026 | 10.14 | 10.17 | 9.84 | 9.95 | 9.95 | -2.93% | 600,782 |
| Jul 28, 2026 | 9.77 | 10.28 | 9.60 | 10.25 | 10.25 | 6.33% | 955,943 |
| Jul 27, 2026 | 9.05 | 9.66 | 9.05 | 9.64 | 9.64 | 5.82% | 785,484 |
| Jul 24, 2026 | 9.03 | 9.24 | 8.93 | 9.11 | 9.11 | 1.00% | 768,828 |
| Jul 23, 2026 | 9.36 | 9.36 | 8.76 | 9.02 | 9.02 | -5.65% | 866,614 |
| Jul 22, 2026 | 9.66 | 9.96 | 9.50 | 9.56 | 9.56 | -0.21% | 448,652 |
| Jul 21, 2026 | 9.94 | 9.94 | 9.46 | 9.58 | 9.58 | -1.84% | 555,589 |
| Jul 20, 2026 | 10.04 | 10.04 | 9.71 | 9.76 | 9.76 | -1.81% | 378,680 |
| Jul 17, 2026 | 10.14 | 10.16 | 9.82 | 9.94 | 9.94 | -0.50% | 543,689 |
| Jul 16, 2026 | 9.73 | 10.02 | 9.68 | 9.99 | 9.99 | 2.36% | 979,758 |
| Jul 15, 2026 | 9.70 | 10.17 | 9.70 | 9.76 | 9.76 | 0.72% | 1,018,560 |
| Jul 14, 2026 | 10.05 | 10.05 | 9.35 | 9.69 | 9.69 | 0.10% | 1,383,593 |
| Jul 13, 2026 | 9.96 | 10.16 | 9.67 | 9.68 | 9.68 | -0.92% | 1,076,657 |
| Jul 10, 2026 | 9.62 | 9.87 | 9.58 | 9.77 | 9.77 | 1.77% | 592,459 |
| Jul 9, 2026 | 9.50 | 9.63 | 9.40 | 9.60 | 9.60 | 1.27% | 364,289 |
| Jul 8, 2026 | 9.53 | 9.53 | 9.27 | 9.48 | 9.48 | -1.56% | 448,561 |
| Jul 7, 2026 | 9.78 | 9.89 | 9.52 | 9.63 | 9.63 | -1.63% | 548,535 |
| Jul 6, 2026 | 9.93 | 9.96 | 9.66 | 9.79 | 9.79 | -1.81% | 631,322 |
| Jul 2, 2026 | 10.20 | 10.20 | 9.81 | 9.97 | 9.97 | -0.40% | 443,275 |
| Jul 1, 2026 | 10.02 | 10.22 | 9.90 | 10.01 | 10.01 | -0.79% | 517,204 |
| Jun 30, 2026 | 9.85 | 10.09 | 9.74 | 10.09 | 10.09 | 2.54% | 646,038 |
| Jun 29, 2026 | 10.06 | 10.11 | 9.68 | 9.84 | 9.84 | -3.15% | 1,020,962 |
| Jun 26, 2026 | 10.36 | 10.50 | 10.05 | 10.16 | 10.16 | -2.40% | 1,162,006 |
| Jun 25, 2026 | 10.14 | 10.55 | 10.14 | 10.41 | 10.41 | 1.76% | 1,658,291 |
| Jun 24, 2026 | 9.79 | 10.36 | 9.79 | 10.23 | 10.23 | 5.36% | 753,325 |
| Jun 23, 2026 | 9.51 | 9.82 | 9.51 | 9.71 | 9.71 | 0.73% | 874,368 |
| Jun 22, 2026 | 9.92 | 10.24 | 9.61 | 9.64 | 9.64 | -5.02% | 885,970 |
| Jun 18, 2026 | 9.86 | 10.23 | 9.86 | 10.15 | 10.15 | 5.07% | 1,498,923 |
| Jun 17, 2026 | 9.85 | 10.00 | 9.58 | 9.66 | 9.66 | -0.72% | 794,866 |
| Jun 16, 2026 | 10.16 | 10.25 | 9.68 | 9.73 | 9.73 | -4.04% | 557,483 |
| Jun 15, 2026 | 10.14 | 10.31 | 9.92 | 10.14 | 10.14 | 1.50% | 899,577 |
| Jun 12, 2026 | 9.97 | 10.15 | 9.95 | 9.99 | 9.99 | 0.20% | 509,814 |
| Jun 11, 2026 | 9.65 | 10.06 | 9.48 | 9.97 | 9.97 | 4.73% | 705,913 |
| Jun 10, 2026 | 9.31 | 9.65 | 9.22 | 9.52 | 9.52 | 1.38% | 675,178 |
| Jun 9, 2026 | 9.22 | 9.63 | 9.20 | 9.39 | 9.39 | 3.41% | 768,267 |
| Jun 8, 2026 | 8.93 | 9.35 | 8.81 | 9.08 | 9.08 | 1.00% | 670,836 |
| Jun 5, 2026 | 9.12 | 9.20 | 8.99 | 8.99 | 8.99 | -1.64% | 772,588 |
| Jun 4, 2026 | 9.64 | 9.64 | 8.92 | 9.14 | 9.14 | -3.59% | 981,536 |
| Jun 3, 2026 | 8.75 | 9.60 | 8.74 | 9.48 | 9.48 | 6.52% | 2,048,645 |
| 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 |