Savers Value Village, Inc. (SVV)
NYSE: SVV · Real-Time Price · USD
10.46
+0.37 (3.67%)
At close: Nov 13, 2026, 4:00 PM EST
10.31
-0.15 (-1.43%)
After-hours: Nov 13, 2026, 7:53 PM EST
Savers Value Village Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.20 | 10.46 | 10.11 | 10.46 | 10.46 | 3.67% | 1,170,365 |
| Nov 12, 2026 | 9.95 | 10.23 | 9.95 | 10.09 | 10.09 | 1.82% | 1,415,024 |
| Nov 11, 2026 | 10.30 | 10.30 | 9.73 | 9.91 | 9.91 | -1.59% | 1,710,147 |
| Nov 10, 2026 | 10.18 | 10.46 | 9.90 | 10.07 | 10.07 | -5.09% | 1,950,933 |
| Nov 9, 2026 | 10.02 | 10.66 | 9.90 | 10.61 | 10.61 | 7.83% | 2,452,042 |
| Nov 6, 2026 | 9.14 | 10.61 | 9.11 | 9.84 | 9.84 | 8.13% | 3,015,172 |
| Nov 5, 2026 | 10.25 | 10.38 | 8.89 | 9.10 | 9.10 | -9.54% | 2,699,718 |
| Nov 4, 2026 | 9.69 | 10.17 | 9.68 | 10.06 | 10.06 | 8.17% | 4,197,530 |
| Nov 3, 2026 | 9.27 | 9.49 | 9.13 | 9.30 | 9.30 | - | 2,706,140 |
| Nov 2, 2026 | 9.33 | 10.02 | 9.24 | 9.30 | 9.30 | -0.11% | 2,240,159 |
| Oct 30, 2026 | 9.52 | 9.76 | 9.14 | 9.31 | 9.31 | -1.59% | 2,715,820 |
| Oct 29, 2026 | 9.28 | 9.60 | 9.08 | 9.46 | 9.46 | 5.70% | 2,356,300 |
| Oct 28, 2026 | 8.69 | 9.01 | 8.65 | 8.95 | 8.95 | 2.17% | 2,699,812 |
| Oct 27, 2026 | 8.81 | 9.18 | 8.75 | 8.76 | 8.76 | -1.57% | 2,530,425 |
| Oct 26, 2026 | 9.26 | 9.45 | 8.86 | 8.90 | 8.90 | -5.02% | 2,445,894 |
| Oct 23, 2026 | 9.70 | 9.70 | 9.36 | 9.37 | 9.37 | -4.87% | 837,284 |
| Oct 22, 2026 | 9.97 | 10.11 | 9.68 | 9.85 | 9.85 | -0.30% | 797,582 |
| Oct 21, 2026 | 9.99 | 10.00 | 9.84 | 9.88 | 9.88 | -1.10% | 651,628 |
| Oct 20, 2026 | 10.09 | 10.24 | 9.94 | 9.99 | 9.99 | -0.70% | 866,122 |
| Oct 19, 2026 | 10.04 | 10.21 | 9.95 | 10.06 | 10.06 | -0.10% | 701,480 |
| Oct 16, 2026 | 10.22 | 10.39 | 10.00 | 10.07 | 10.07 | -0.49% | 967,353 |
| Oct 15, 2026 | 9.56 | 10.23 | 9.37 | 10.12 | 10.12 | 8.24% | 1,306,516 |
| Oct 14, 2026 | 9.13 | 9.36 | 9.06 | 9.35 | 9.35 | 1.30% | 1,071,191 |
| Oct 13, 2026 | 9.34 | 9.45 | 9.22 | 9.23 | 9.23 | -0.43% | 1,095,622 |
| Oct 12, 2026 | 9.22 | 9.34 | 9.01 | 9.27 | 9.27 | 0.43% | 973,779 |
| Oct 9, 2026 | 9.32 | 9.36 | 9.19 | 9.23 | 9.23 | -0.54% | 1,168,668 |
| Oct 8, 2026 | 9.31 | 9.35 | 9.09 | 9.28 | 9.28 | 0.43% | 1,879,109 |
| Oct 7, 2026 | 9.12 | 9.27 | 9.05 | 9.24 | 9.24 | 0.43% | 1,453,295 |
| Oct 6, 2026 | 9.27 | 9.30 | 9.13 | 9.20 | 9.20 | 0.11% | 952,793 |
| Oct 5, 2026 | 9.39 | 9.59 | 9.16 | 9.19 | 9.19 | -0.65% | 839,496 |
| Oct 2, 2026 | 9.48 | 9.52 | 9.19 | 9.25 | 9.25 | - | 1,987,087 |
| Oct 1, 2026 | 9.22 | 9.43 | 9.13 | 9.25 | 9.25 | 0.43% | 1,302,379 |
| Sep 30, 2026 | 9.45 | 9.56 | 9.13 | 9.21 | 9.21 | -1.92% | 1,695,987 |
| Sep 29, 2026 | 9.40 | 9.50 | 9.26 | 9.39 | 9.39 | 0.43% | 1,169,842 |
| Sep 28, 2026 | 9.27 | 9.51 | 9.22 | 9.35 | 9.35 | 0.11% | 928,599 |
| Sep 25, 2026 | 9.28 | 9.48 | 9.20 | 9.34 | 9.34 | 0.86% | 1,076,420 |
| Sep 24, 2026 | 8.93 | 9.28 | 8.83 | 9.26 | 9.26 | 2.77% | 1,682,716 |
| Sep 23, 2026 | 9.24 | 9.29 | 8.90 | 9.01 | 9.01 | -2.70% | 1,987,275 |
| Sep 22, 2026 | 9.38 | 9.56 | 9.21 | 9.26 | 9.26 | 0.43% | 1,517,074 |
| Sep 21, 2026 | 9.12 | 9.41 | 9.01 | 9.22 | 9.22 | 1.99% | 1,114,944 |
| Sep 18, 2026 | 9.20 | 9.23 | 9.04 | 9.04 | 9.04 | -2.38% | 2,558,388 |
| Sep 17, 2026 | 9.32 | 9.40 | 9.13 | 9.26 | 9.26 | 1.54% | 986,720 |
| Sep 16, 2026 | 9.25 | 9.39 | 9.12 | 9.12 | 9.12 | -1.72% | 1,221,245 |
| Sep 15, 2026 | 9.82 | 9.82 | 9.10 | 9.28 | 9.28 | -5.88% | 1,176,568 |
| Sep 14, 2026 | 9.51 | 9.89 | 9.51 | 9.86 | 9.86 | 1.13% | 1,209,005 |
| Sep 11, 2026 | 9.82 | 9.95 | 9.67 | 9.75 | 9.75 | 1.14% | 917,038 |
| Sep 10, 2026 | 9.99 | 9.99 | 9.55 | 9.64 | 9.64 | -2.03% | 1,126,425 |
| Sep 9, 2026 | 10.07 | 10.19 | 9.78 | 9.84 | 9.84 | -3.81% | 1,090,957 |
| Sep 8, 2026 | 10.41 | 10.60 | 10.13 | 10.23 | 10.23 | -2.11% | 899,027 |
| Sep 4, 2026 | 10.27 | 10.53 | 10.19 | 10.45 | 10.45 | 1.75% | 651,323 |