Savers Value Village, Inc. (SVV)
NYSE: SVV · Real-Time Price · USD
9.37
-0.48 (-4.87%)
Oct 23, 2026, 4:00 PM EDT - Market closed
Savers Value Village Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 796,978 |
| Oct 21, 2026 | 9.99 | 10.00 | 9.84 | 9.88 | 9.88 | -1.10% | 650,727 |
| Oct 20, 2026 | 10.09 | 10.24 | 9.94 | 9.99 | 9.99 | -0.70% | 865,220 |
| Oct 19, 2026 | 10.04 | 10.21 | 9.95 | 10.06 | 10.06 | -0.10% | 700,880 |
| 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 |
| Sep 3, 2026 | 10.37 | 10.51 | 10.09 | 10.27 | 10.27 | 0.20% | 619,359 |
| Sep 2, 2026 | 10.20 | 10.48 | 10.14 | 10.25 | 10.25 | 0.99% | 864,362 |
| Sep 1, 2026 | 10.25 | 10.36 | 9.96 | 10.15 | 10.15 | -1.74% | 1,328,395 |
| Aug 31, 2026 | 10.58 | 10.58 | 10.26 | 10.33 | 10.33 | -2.27% | 1,260,388 |
| Aug 28, 2026 | 10.62 | 10.82 | 10.57 | 10.57 | 10.57 | 0.38% | 811,274 |
| Aug 27, 2026 | 10.67 | 10.74 | 10.50 | 10.53 | 10.53 | -2.86% | 1,487,193 |
| Aug 26, 2026 | 10.82 | 10.89 | 10.63 | 10.84 | 10.84 | 1.12% | 883,259 |
| Aug 25, 2026 | 10.87 | 10.91 | 10.52 | 10.72 | 10.72 | -1.83% | 1,154,683 |
| Aug 24, 2026 | 10.86 | 10.97 | 10.72 | 10.92 | 10.92 | 1.58% | 1,481,912 |
| Aug 21, 2026 | 10.57 | 10.82 | 10.57 | 10.75 | 10.75 | 2.67% | 1,309,294 |
| Aug 20, 2026 | 11.02 | 11.12 | 10.43 | 10.47 | 10.47 | -7.35% | 1,425,399 |
| Aug 19, 2026 | 10.68 | 11.31 | 10.65 | 11.30 | 11.30 | 7.31% | 3,192,756 |
| Aug 18, 2026 | 10.49 | 10.75 | 10.44 | 10.53 | 10.53 | -0.28% | 2,107,266 |
| Aug 17, 2026 | 10.49 | 10.63 | 10.35 | 10.56 | 10.56 | -0.94% | 3,378,366 |
| Aug 14, 2026 | 10.89 | 10.98 | 10.49 | 10.66 | 10.66 | -1.57% | 2,371,130 |