Savers Value Village, Inc. (SVV)
NYSE: SVV · Real-Time Price · USD
9.49
-0.19 (-1.96%)
Jul 14, 2026, 10:14 AM EDT - Market open
Savers Value Village Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |