Savers Value Village Inc. SVV
NYSE · United States · Retail Trade
$9.25+0.04 (+0.43%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9.34 | +1.41% | $9.22 | $9.43 | $9.12 | 412.30K |
| 2026-09-30 | $9.21 | -1.92% | $9.45 | $9.56 | $9.13 | 1.70M |
| 2026-09-29 | $9.39 | +0.43% | $9.40 | $9.50 | $9.26 | 1.17M |
| 2026-09-28 | $9.35 | +0.11% | $9.27 | $9.51 | $9.22 | 928.70K |
| 2026-09-25 | $9.34 | +0.86% | $9.28 | $9.48 | $9.19 | 1.08M |
| 2026-09-24 | $9.26 | +2.77% | $8.93 | $9.28 | $8.83 | 1.68M |
| 2026-09-23 | $9.01 | -2.70% | $9.24 | $9.29 | $8.90 | 1.99M |
| 2026-09-22 | $9.26 | +0.43% | $9.38 | $9.56 | $9.21 | 1.52M |
| 2026-09-21 | $9.22 | +1.99% | $9.12 | $9.40 | $9.01 | 1.11M |
| 2026-09-18 | $9.04 | -2.38% | $9.20 | $9.23 | $9.04 | 2.56M |
| 2026-09-17 | $9.26 | +1.54% | $9.32 | $9.40 | $9.13 | 987.30K |
| 2026-09-16 | $9.12 | -1.72% | $9.25 | $9.39 | $9.12 | 1.22M |
| 2026-09-15 | $9.28 | -5.88% | $9.82 | $9.82 | $9.10 | 1.18M |
| 2026-09-14 | $9.86 | +1.13% | $9.51 | $9.89 | $9.51 | 1.21M |
| 2026-09-11 | $9.75 | +1.14% | $9.82 | $9.95 | $9.67 | 918.50K |
| 2026-09-10 | $9.64 | -2.03% | $9.99 | $9.99 | $9.55 | 1.13M |
| 2026-09-09 | $9.84 | -3.81% | $10.07 | $10.19 | $9.78 | 1.09M |
| 2026-09-08 | $10.23 | -2.11% | $10.41 | $10.60 | $10.13 | 899.30K |
| 2026-09-04 | $10.45 | +1.75% | $10.27 | $10.53 | $10.19 | 651.30K |
| 2026-09-03 | $10.27 | +0.20% | $10.37 | $10.51 | $10.09 | 619.40K |
| 2026-09-02 | $10.25 | +0.99% | $10.20 | $10.48 | $10.14 | 864.40K |
| 2026-09-01 | $10.15 | -1.74% | $10.25 | $10.35 | $9.96 | 1.33M |
| 2026-08-31 | $10.33 | -2.27% | $10.58 | $10.58 | $10.26 | 1.28M |
| 2026-08-28 | $10.57 | +0.38% | $10.62 | $10.82 | $10.56 | 811.30K |
| 2026-08-27 | $10.53 | -2.86% | $10.67 | $10.74 | $10.49 | 1.49M |
| 2026-08-26 | $10.84 | +1.12% | $10.82 | $10.89 | $10.63 | 883.30K |
| 2026-08-25 | $10.72 | -1.83% | $10.87 | $10.91 | $10.52 | 1.15M |
| 2026-08-24 | $10.92 | +1.58% | $10.86 | $10.97 | $10.72 | 1.48M |
| 2026-08-21 | $10.75 | +2.67% | $10.57 | $10.81 | $10.57 | 1.31M |
| 2026-08-20 | $10.47 | -7.35% | $11.02 | $11.12 | $10.43 | 1.43M |
| 2026-08-19 | $11.30 | +7.31% | $10.68 | $11.31 | $10.65 | 3.19M |
| 2026-08-18 | $10.53 | -0.28% | $10.49 | $10.74 | $10.44 | 2.11M |
| 2026-08-17 | $10.56 | -0.94% | $10.49 | $10.63 | $10.35 | 3.38M |
| 2026-08-14 | $10.66 | -1.57% | $10.89 | $10.98 | $10.49 | 2.37M |
| 2026-08-13 | $10.83 | +1.12% | $10.72 | $11.18 | $10.68 | 4.03M |
| 2026-08-12 | $10.71 | -9.24% | $10.99 | $11.33 | $10.48 | 10.17M |
| 2026-08-11 | $11.80 | -3.99% | $12.17 | $12.17 | $11.63 | 1.42M |
| 2026-08-10 | $12.29 | +0.57% | $11.99 | $12.41 | $11.73 | 1.75M |
| 2026-08-07 | $12.22 | +12.01% | $11.40 | $12.69 | $10.87 | 2.95M |
| 2026-08-06 | $10.91 | +0.09% | $10.71 | $11.03 | $10.50 | 2.50M |
| 2026-08-05 | $10.90 | +1.58% | $10.53 | $11.09 | $10.53 | 1.08M |
| 2026-08-04 | $10.73 | +0.94% | $10.74 | $10.85 | $10.60 | 1.13M |
| 2026-08-03 | $10.63 | +3.61% | $10.31 | $10.71 | $10.31 | 678.30K |
| 2026-07-31 | $10.26 | -0.77% | $10.46 | $10.48 | $10.13 | 617.70K |
| 2026-07-30 | $10.34 | +3.92% | $9.91 | $10.46 | $9.82 | 1.01M |
| 2026-07-29 | $9.95 | -2.93% | $10.14 | $10.17 | $9.84 | 602.00K |
| 2026-07-28 | $10.25 | +6.33% | $9.77 | $10.28 | $9.60 | 955.90K |
| 2026-07-27 | $9.64 | +5.82% | $9.05 | $9.66 | $9.05 | 785.50K |
| 2026-07-24 | $9.11 | +1.00% | $9.03 | $9.24 | $8.93 | 768.80K |
| 2026-07-23 | $9.02 | -5.65% | $9.36 | $9.36 | $8.76 | 866.60K |
| 2026-07-22 | $9.56 | -0.21% | $9.66 | $9.95 | $9.50 | 448.70K |
| 2026-07-21 | $9.58 | -1.84% | $9.94 | $9.94 | $9.46 | 555.60K |
| 2026-07-20 | $9.76 | -1.81% | $10.04 | $10.04 | $9.71 | 378.70K |
| 2026-07-17 | $9.94 | -0.50% | $10.14 | $10.16 | $9.82 | 543.70K |
| 2026-07-16 | $9.99 | +2.36% | $9.73 | $10.02 | $9.68 | 979.80K |
| 2026-07-15 | $9.76 | +0.72% | $9.70 | $10.17 | $9.70 | 1.02M |
| 2026-07-14 | $9.69 | +0.10% | $10.05 | $10.05 | $9.35 | 1.38M |
| 2026-07-13 | $9.68 | -0.92% | $9.96 | $10.16 | $9.67 | 1.08M |
| 2026-07-10 | $9.77 | +1.77% | $9.62 | $9.87 | $9.58 | 592.50K |
| 2026-07-09 | $9.60 | +1.27% | $9.50 | $9.63 | $9.40 | 364.30K |
| 2026-07-08 | $9.48 | -1.56% | $9.53 | $9.53 | $9.27 | 448.60K |
| 2026-07-07 | $9.63 | -1.63% | $9.78 | $9.89 | $9.52 | 548.50K |
| 2026-07-06 | $9.79 | -1.81% | $9.93 | $9.96 | $9.66 | 631.30K |
| 2026-07-02 | $9.97 | -0.40% | $10.20 | $10.20 | $9.81 | 443.40K |
| 2026-07-01 | $10.01 | -0.79% | $10.02 | $10.22 | $9.90 | 517.20K |
| 2026-06-30 | $10.09 | +2.54% | $9.85 | $10.09 | $9.73 | 646.00K |
| 2026-06-29 | $9.84 | -3.15% | $10.06 | $10.11 | $9.68 | 1.02M |
| 2026-06-26 | $10.16 | -2.40% | $10.36 | $10.50 | $10.05 | 1.16M |
| 2026-06-25 | $10.41 | +1.76% | $10.14 | $10.55 | $10.14 | 1.66M |
| 2026-06-24 | $10.23 | +5.36% | $9.79 | $10.35 | $9.79 | 753.40K |
| 2026-06-23 | $9.71 | +0.73% | $9.51 | $9.82 | $9.51 | 874.40K |
| 2026-06-22 | $9.64 | -5.02% | $9.92 | $10.24 | $9.61 | 886.00K |
| 2026-06-18 | $10.15 | +5.07% | $9.86 | $10.23 | $9.86 | 1.50M |
| 2026-06-17 | $9.66 | -0.72% | $9.85 | $10.00 | $9.58 | 794.90K |
| 2026-06-16 | $9.73 | -4.04% | $10.16 | $10.25 | $9.68 | 557.60K |
| 2026-06-15 | $10.14 | +1.50% | $10.14 | $10.31 | $9.91 | 899.60K |
| 2026-06-12 | $9.99 | +0.20% | $9.97 | $10.15 | $9.95 | 509.90K |
| 2026-06-11 | $9.97 | +4.73% | $9.65 | $10.06 | $9.48 | 705.90K |
| 2026-06-10 | $9.52 | +1.38% | $9.31 | $9.65 | $9.22 | 675.20K |
| 2026-06-09 | $9.39 | +3.41% | $9.22 | $9.63 | $9.20 | 768.30K |
| 2026-06-08 | $9.08 | +1.00% | $8.93 | $9.35 | $8.81 | 670.80K |
| 2026-06-05 | $8.99 | -1.64% | $9.12 | $9.20 | $8.99 | 772.60K |
| 2026-06-04 | $9.14 | -3.59% | $9.64 | $9.64 | $8.92 | 981.60K |
| 2026-06-03 | $9.48 | +6.52% | $8.75 | $9.60 | $8.74 | 2.05M |
| 2026-06-02 | $8.90 | -1.33% | $9.04 | $9.08 | $8.79 | 1.38M |
| 2026-06-01 | $9.02 | +0.78% | $8.87 | $9.02 | $8.67 | 1.00M |
| 2026-05-29 | $8.95 | -0.67% | $8.87 | $9.01 | $8.73 | 1.10M |
| 2026-05-28 | $9.01 | +6.25% | $8.56 | $9.03 | $8.51 | 1.09M |
| 2026-05-27 | $8.48 | +2.17% | $8.33 | $8.87 | $8.33 | 1.09M |
| 2026-05-26 | $8.30 | +1.22% | $8.34 | $8.44 | $8.24 | 1.03M |