Savers Value Village, Inc. (SVV)
NYSE: SVV · Real-Time Price · USD
11.30
+0.26 (2.36%)
At close: May 12, 2025, 4:00 PM
11.20
-0.10 (-0.88%)
After-hours: May 12, 2025, 4:26 PM EDT
Savers Value Village Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 11.47 | 11.89 | 11.16 | 11.30 | 11.30 | 2.36% | 563,143 |
| May 9, 2025 | 11.54 | 11.54 | 10.94 | 11.04 | 11.04 | -3.41% | 560,050 |
| May 8, 2025 | 11.34 | 11.55 | 11.23 | 11.43 | 11.43 | 1.15% | 584,805 |
| May 7, 2025 | 10.81 | 11.46 | 10.81 | 11.30 | 11.30 | 4.63% | 529,398 |
| May 6, 2025 | 10.74 | 11.16 | 10.65 | 10.80 | 10.80 | 0.47% | 682,348 |
| May 5, 2025 | 11.11 | 11.44 | 10.54 | 10.75 | 10.75 | -4.36% | 1,047,014 |
| May 2, 2025 | 10.57 | 11.27 | 9.87 | 11.24 | 11.24 | 18.19% | 2,349,562 |
| May 1, 2025 | 9.59 | 9.88 | 9.41 | 9.51 | 9.51 | -0.83% | 1,073,400 |
| Apr 30, 2025 | 9.17 | 9.87 | 8.87 | 9.59 | 9.59 | 3.12% | 1,576,030 |
| Apr 29, 2025 | 9.47 | 9.51 | 9.09 | 9.30 | 9.30 | -2.41% | 990,826 |
| Apr 28, 2025 | 9.44 | 9.60 | 9.43 | 9.53 | 9.53 | 1.38% | 599,448 |
| Apr 25, 2025 | 9.55 | 9.55 | 9.29 | 9.40 | 9.40 | -2.39% | 828,776 |
| Apr 24, 2025 | 9.54 | 9.77 | 9.44 | 9.63 | 9.63 | 2.23% | 892,962 |
| Apr 23, 2025 | 9.84 | 9.99 | 9.37 | 9.42 | 9.42 | -1.05% | 727,616 |
| Apr 22, 2025 | 9.30 | 9.71 | 9.25 | 9.52 | 9.52 | 1.28% | 632,423 |
| Apr 21, 2025 | 9.07 | 9.44 | 9.06 | 9.40 | 9.40 | 3.52% | 774,269 |
| Apr 17, 2025 | 8.93 | 9.28 | 8.84 | 9.08 | 9.08 | 1.57% | 668,036 |
| Apr 16, 2025 | 8.78 | 9.03 | 8.59 | 8.94 | 8.94 | 1.02% | 731,795 |
| Apr 15, 2025 | 8.92 | 9.12 | 8.71 | 8.85 | 8.85 | -1.34% | 706,711 |
| Apr 14, 2025 | 8.98 | 9.11 | 8.67 | 8.97 | 8.97 | 0.11% | 608,530 |
| Apr 11, 2025 | 8.34 | 9.03 | 8.31 | 8.96 | 8.96 | 7.82% | 1,111,428 |
| Apr 10, 2025 | 8.15 | 8.42 | 8.07 | 8.31 | 8.31 | 0.12% | 803,400 |
| Apr 9, 2025 | 7.42 | 8.43 | 7.40 | 8.30 | 8.30 | 12.16% | 1,168,704 |
| Apr 8, 2025 | 7.99 | 8.27 | 7.32 | 7.40 | 7.40 | -7.38% | 1,795,869 |
| Apr 7, 2025 | 7.39 | 8.36 | 7.34 | 7.99 | 7.99 | 4.04% | 1,884,565 |
| Apr 4, 2025 | 7.01 | 7.72 | 6.96 | 7.68 | 7.68 | 8.02% | 1,440,239 |
| Apr 3, 2025 | 7.02 | 7.12 | 6.68 | 7.11 | 7.11 | -4.31% | 1,035,579 |
| Apr 2, 2025 | 6.92 | 7.53 | 6.92 | 7.43 | 7.43 | 5.84% | 916,252 |
| Apr 1, 2025 | 6.89 | 7.11 | 6.88 | 7.02 | 7.02 | 1.74% | 602,472 |
| Mar 31, 2025 | 6.89 | 7.07 | 6.77 | 6.90 | 6.90 | -1.43% | 447,880 |
| Mar 28, 2025 | 7.11 | 7.15 | 6.84 | 7.00 | 7.00 | -2.78% | 529,619 |
| Mar 27, 2025 | 6.90 | 7.23 | 6.90 | 7.20 | 7.20 | 4.05% | 656,610 |
| Mar 26, 2025 | 7.12 | 7.12 | 6.85 | 6.92 | 6.92 | -1.42% | 572,992 |
| Mar 25, 2025 | 6.97 | 7.08 | 6.89 | 7.02 | 7.02 | 0.43% | 740,803 |
| Mar 24, 2025 | 7.15 | 7.25 | 6.96 | 6.99 | 6.99 | -0.29% | 535,255 |
| Mar 21, 2025 | 6.92 | 7.27 | 6.85 | 7.01 | 7.01 | -0.85% | 1,127,611 |
| Mar 20, 2025 | 7.10 | 7.30 | 7.00 | 7.07 | 7.07 | -1.26% | 745,507 |
| Mar 19, 2025 | 6.79 | 7.16 | 6.75 | 7.16 | 7.16 | 4.99% | 1,394,348 |
| Mar 18, 2025 | 6.90 | 6.95 | 6.67 | 6.82 | 6.82 | -1.30% | 688,458 |
| Mar 17, 2025 | 6.61 | 6.96 | 6.61 | 6.91 | 6.91 | 4.38% | 881,036 |
| Mar 14, 2025 | 6.83 | 6.90 | 6.61 | 6.62 | 6.62 | -1.78% | 643,328 |
| Mar 13, 2025 | 7.11 | 7.27 | 6.72 | 6.74 | 6.74 | -5.20% | 696,689 |
| Mar 12, 2025 | 7.15 | 7.23 | 6.91 | 7.11 | 7.11 | 3.95% | 791,976 |
| Mar 11, 2025 | 7.00 | 7.00 | 6.48 | 6.84 | 6.84 | -2.70% | 1,029,877 |
| Mar 10, 2025 | 7.03 | 7.19 | 6.91 | 7.03 | 7.03 | -1.13% | 667,410 |
| Mar 7, 2025 | 7.04 | 7.30 | 7.00 | 7.11 | 7.11 | 0.14% | 861,405 |
| Mar 6, 2025 | 6.93 | 7.13 | 6.84 | 7.10 | 7.10 | 1.57% | 824,674 |
| Mar 5, 2025 | 7.08 | 7.21 | 6.86 | 6.99 | 6.99 | -0.99% | 633,742 |
| Mar 4, 2025 | 6.69 | 7.09 | 6.56 | 7.06 | 7.06 | 2.62% | 850,159 |
| Mar 3, 2025 | 7.46 | 7.70 | 6.73 | 6.88 | 6.88 | -8.02% | 1,053,898 |