Dark

SVV
Savers Value Village, Inc.
stock NYSE

At Close

Jul 16, 2026 3:59:54 PM EDT

9.99USD+2.357%(+0.23)979,840

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 15, 2026 8:23:30 AM EDT

9.63USD-1.332%(-0.13)0

After-hours

Jul 16, 2026 4:10:30 PM EDT

9.99USD0.000%(0.00)1

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	9.7100	10.0200	9.7100	9.9900	+2.357%	979,840	0.000%
2026-07-15	9.7000	10.1700	9.7000	9.7600	+0.722%	1,018,565	+2.357%
2026-07-14	10.0500	10.0500	9.3500	9.6900	+0.103%	1,383,607	+3.096%
2026-07-13	9.9600	10.1600	9.6700	9.6800	-0.921%	1,078,013	+3.202%
2026-07-10	9.6200	9.8700	9.5800	9.7700	+1.771%	592,486	+2.252%
2026-07-09	9.5000	9.6300	9.4000	9.6000	+1.266%	364,289	+4.063%
2026-07-08	9.5300	9.5300	9.2700	9.4800	-1.558%	448,570	+5.380%
2026-07-07	9.7800	9.8866	9.5200	9.6300	-1.634%	548,536	+3.738%
2026-07-06	9.9300	9.9600	9.6600	9.7900	-1.805%	631,325	+2.043%
2026-07-02	10.2000	10.2000	9.8100	9.9700	-0.400%	445,875	+0.201%
2026-07-01	10.0200	10.2200	9.9000	10.0100	-0.793%	517,185	-0.200%
2026-06-30	9.8500	10.0900	9.7350	10.0900	+2.541%	646,039	-0.991%
2026-06-29	10.0600	10.1100	9.6800	9.8400	-3.150%	1,021,104	+1.524%
2026-06-26	10.3600	10.5000	10.0500	10.1600	-2.402%	1,163,219	-1.673%
2026-06-25	10.1400	10.5500	10.1400	10.4100	+1.760%	1,658,302	-4.035%
2026-06-24	9.7900	10.3550	9.7900	10.2300	+5.355%	753,440	-2.346%
2026-06-23	9.5100	9.8200	9.5100	9.7100	+0.726%	874,371	+2.884%
2026-06-22	9.9200	10.2400	9.6100	9.6400	-5.025%	886,049	+3.631%
2026-06-18	9.8600	10.2300	9.8575	10.1500	+5.072%	1,501,141	-1.576%
2026-06-17	9.8500	10.0000	9.5800	9.6600	-0.719%	794,867	+3.416%
2026-06-16	10.1600	10.2500	9.6800	9.7300	-4.043%	557,563	+2.672%
2026-06-15	10.1400	10.3100	9.9150	10.1400	+1.502%	899,583	-1.479%
2026-06-12	9.9700	10.1500	9.9500	9.9900	+0.201%	509,865	0.000%
2026-06-11	9.6500	10.0600	9.4828	9.9700	+4.727%	705,931	+0.201%
2026-06-10	9.3100	9.6500	9.2200	9.5200	+1.384%	675,178	+4.937%
2026-06-09	9.2200	9.6300	9.2000	9.3900	+3.414%	768,267	+6.390%
2026-06-08	8.9300	9.3500	8.8100	9.0800	+1.001%	670,842	+10.022%
2026-06-05	9.1200	9.2000	8.9900	8.9900	-1.641%	772,728	+11.123%
2026-06-04	9.6400	9.6400	8.9200	9.1400	-3.586%	981,557	+9.300%
2026-06-03	8.7500	9.5950	8.7400	9.4800	+6.517%	2,048,645	+5.380%
2026-06-02	9.0400	9.0800	8.7900	8.9000	-1.330%	1,380,988	+12.247%
2026-06-01	8.8700	9.0200	8.6700	9.0200	+0.782%	1,003,015	+10.754%
2026-05-29	8.8700	9.0100	8.7250	8.9500	-0.666%	1,096,505	+11.620%
2026-05-28	8.5600	9.0300	8.5050	9.0100	+6.250%	1,093,588	+10.877%
2026-05-27	8.3300	8.8700	8.3300	8.4800	+2.169%	1,091,126	+17.807%
2026-05-26	8.3400	8.4400	8.2450	8.3000	+1.220%	1,031,545	+20.361%
2026-05-22	8.1000	8.2500	7.9100	8.2000	+1.990%	1,297,315	+21.829%
2026-05-21	7.7700	8.0650	7.6400	8.0400	+1.772%	1,245,553	+24.254%
2026-05-20	7.0400	7.9000	6.9700	7.9000	+11.268%	3,043,622	+26.456%
2026-05-19	7.3400	7.3400	7.0750	7.1000	-1.934%	1,192,881	+40.704%
2026-05-18	6.9800	7.3100	6.9500	7.2400	+1.543%	2,021,837	+37.983%
2026-05-15	7.2200	7.3189	7.0900	7.1300	-2.195%	1,133,467	+40.112%
2026-05-14	7.2700	7.3550	7.1750	7.2900	+1.958%	1,307,658	+37.037%
2026-05-13	7.3400	7.4100	6.9550	7.1500	-3.509%	1,647,390	+39.720%
2026-05-12	7.5500	7.6300	7.3400	7.4100	-1.724%	1,202,451	+34.818%
2026-05-11	7.9800	8.0550	7.3100	7.5400	-6.452%	1,541,654	+32.493%
2026-05-08	8.1200	8.3050	8.0200	8.0600	-1.827%	1,212,222	+23.945%
2026-05-07	8.0600	8.5300	7.9900	8.2100	-4.089%	2,258,497	+21.681%
2026-05-06	8.3500	8.7800	8.3500	8.5600	+1.422%	1,041,095	+16.706%
2026-05-05	8.3200	8.6400	8.3200	8.4400	+2.303%	1,005,322	+18.365%
2026-05-04	8.1900	8.2800	7.7700	8.2500	-0.841%	1,221,802	+21.091%
2026-05-01	8.4800	8.5750	8.2400	8.3200	-1.538%	763,323	+20.072%
2026-04-30	8.2500	8.5200	8.2200	8.4500	+2.673%	828,578	+18.225%
2026-04-29	8.3900	8.4800	8.0750	8.2300	-2.719%	713,465	+21.385%
2026-04-28	8.8000	8.8300	8.3700	8.4600	-3.204%	750,256	+18.085%
2026-04-27	8.6400	8.8500	8.6250	8.7400	+0.229%	847,563	+14.302%
2026-04-24	8.6200	8.7250	8.3500	8.7200	+2.830%	696,516	+14.564%
2026-04-23	8.8400	8.9050	8.3050	8.4800	-5.357%	1,229,698	+17.807%
2026-04-22	8.8000	9.0100	8.7100	8.9600	+3.345%	1,134,777	+11.496%
2026-04-21	9.0300	9.1100	8.6600	8.6700	-3.128%	1,169,048	+15.225%
2026-04-20	8.5500	9.0000	8.5500	8.9500	+3.588%	775,585	+11.620%
2026-04-17	8.5800	8.9900	8.5359	8.6400	+3.226%	952,653	+15.625%
2026-04-16	8.2800	8.4500	8.1900	8.3700	+1.087%	848,095	+19.355%
2026-04-15	8.3100	8.7200	8.2200	8.2800	-1.311%	1,259,079	+20.652%
2026-04-14	8.2600	8.4700	8.1100	8.3900	+2.068%	952,372	+19.070%
2026-04-13	8.0900	8.2250	7.9900	8.2200	+1.733%	1,310,658	+21.533%
2026-04-10	8.4900	8.4900	8.0450	8.0800	-3.580%	979,056	+23.639%
2026-04-09	8.1900	8.5450	8.0850	8.3800	+1.086%	1,079,214	+19.212%
2026-04-08	8.3100	8.3400	8.1500	8.2900	+5.203%	1,292,178	+20.507%
2026-04-07	7.7800	7.8900	7.6100	7.8800	+1.155%	731,572	+26.777%
2026-04-06	7.3900	7.8100	7.3900	7.7900	+3.867%	838,961	+28.241%
2026-04-02	7.2500	7.5400	7.1800	7.5000	+1.488%	987,258	+33.200%
2026-04-01	7.4800	7.6900	7.3850	7.3900	-0.672%	1,080,892	+35.183%
2026-03-31	7.3300	7.5400	7.1350	7.4400	+3.047%	1,071,219	+34.274%
2026-03-30	7.2400	7.4500	7.0400	7.2200	+1.262%	2,423,130	+38.366%
2026-03-27	7.2500	7.4100	6.9050	7.1300	-2.462%	1,674,526	+40.112%
2026-03-26	7.5800	7.6950	7.2500	7.3100	-5.188%	1,945,328	+36.662%
2026-03-25	7.7700	7.8800	7.6000	7.7100	+1.181%	1,385,780	+29.572%
2026-03-24	7.6800	7.7900	7.6100	7.6200	-2.182%	1,084,256	+31.102%
2026-03-23	8.0500	8.2100	7.7750	7.7900	-0.384%	1,097,958	+28.241%
2026-03-20	8.1700	8.1700	7.7700	7.8200	-4.401%	1,719,595	+27.749%
2026-03-19	7.8400	8.2900	7.8200	8.1800	+3.153%	1,124,767	+22.127%
2026-03-18	8.0500	8.1160	7.8300	7.9300	-2.819%	839,264	+25.977%
2026-03-17	7.9500	8.3050	7.9500	8.1600	+4.082%	870,177	+22.426%
2026-03-16	7.8600	7.9400	7.7400	7.8400	-0.508%	1,036,994	+27.423%
2026-03-13	7.8500	8.1000	7.7300	7.8800	+1.026%	1,017,617	+26.777%
2026-03-12	7.9000	8.0600	7.7700	7.8000	-2.864%	1,452,119	+28.077%
2026-03-11	8.4700	8.6000	8.0200	8.0300	-5.195%	966,951	+24.408%
2026-03-10	8.4700	8.7450	8.4200	8.4700	-0.118%	1,022,499	+17.946%
2026-03-09	8.4900	8.5550	8.1600	8.4800	-2.864%	1,358,501	+17.807%
2026-03-06	8.6000	8.9000	8.4500	8.7300	-0.114%	1,056,728	+14.433%
2026-03-05	8.7800	9.0000	8.5725	8.7400	-1.577%	891,778	+14.302%
2026-03-04	8.9500	9.0650	8.8000	8.8800	+0.113%	858,831	+12.500%
2026-03-03	8.6500	8.9650	8.3650	8.8700	-0.449%	1,023,232	+12.627%
2026-03-02	9.2300	9.3600	8.8550	8.9100	-5.514%	1,119,536	+12.121%
2026-02-27	9.4500	9.4500	9.1400	9.4300	-0.632%	1,032,071	+5.938%
2026-02-26	9.4600	9.6250	9.3900	9.4900	+1.065%	1,518,334	+5.269%
2026-02-25	9.2300	9.4200	8.9600	9.3900	+0.535%	1,065,917	+6.390%
2026-02-24	9.9800	10.1450	9.3300	9.3400	-7.341%	1,313,847	+6.959%
2026-02-23	10.3500	10.3960	9.8200	10.0800	-3.633%	1,225,488	-0.893%
2026-02-20	10.4050	11.0955	9.7300	10.4600	+2.148%	2,355,663	-4.493%
2026-02-19	10.6100	10.9500	10.1400	10.2400	-3.578%	4,086,479	-2.441%
2026-02-18	10.9700	11.2400	10.6200	10.6200	-2.569%	1,476,381	-5.932%
2026-02-17	11.3400	11.3650	10.7600	10.9000	-3.454%	1,221,755	-8.349%
2026-02-13	10.9000	11.3500	10.5900	11.2900	+3.673%	1,600,813	-11.515%
2026-02-12	11.2000	11.4100	10.8450	10.8900	-2.068%	710,834	-8.264%
2026-02-11	11.0800	11.2250	11.0100	11.1200	+0.725%	689,119	-10.162%
2026-02-10	11.3300	11.5200	11.0200	11.0400	-3.497%	665,806	-9.511%
2026-02-09	11.4600	11.6200	11.3269	11.4400	-0.781%	452,310	-12.675%
2026-02-06	11.1800	11.5600	11.0500	11.5300	+3.874%	1,286,856	-13.356%
2026-02-05	11.2100	11.2550	10.9000	11.1000	-1.421%	771,080	-10.000%
2026-02-04	11.0800	11.3350	11.0400	11.2600	+2.644%	869,305	-11.279%
2026-02-03	10.7700	11.1400	10.6800	10.9700	+2.332%	734,079	-8.933%
2026-02-02	10.3400	10.7700	10.3400	10.7200	+3.475%	563,634	-6.810%
2026-01-30	10.5200	10.6500	10.1400	10.3600	-1.614%	1,022,222	-3.571%
2026-01-29	10.4500	10.5400	10.1300	10.5300	+1.250%	641,897	-5.128%
2026-01-28	10.4900	10.5299	10.2800	10.4000	-0.288%	492,053	-3.942%
2026-01-27	10.3400	10.4750	10.1400	10.4300	+0.192%	616,581	-4.219%
2026-01-26	10.7900	10.8450	10.3150	10.4100	-0.951%	917,606	-4.035%
2026-01-23	10.5200	10.7150	10.3900	10.5100	-0.662%	450,611	-4.948%
2026-01-22	10.6200	10.7200	10.4800	10.5800	+0.666%	528,560	-5.577%
2026-01-21	10.3100	10.6312	10.2300	10.5100	+2.039%	506,644	-4.948%
2026-01-20	10.3200	10.5500	10.2000	10.3000	-1.718%	683,862	-3.010%
2026-01-16	10.7000	10.7900	10.2950	10.4800	-2.512%	911,185	-4.676%
2026-01-15	10.5100	11.1350	10.2950	10.7500	+2.576%	1,215,531	-7.070%
2026-01-14	10.2200	10.4900	10.1600	10.4800	+4.071%	789,179	-4.676%
2026-01-13	10.4000	10.4900	10.0550	10.0700	-3.173%	752,105	-0.794%
2026-01-12	10.0600	10.4600	9.7800	10.4000	+4.839%	963,794	-3.942%
2026-01-09	10.0600	10.1300	9.7400	9.9200	-0.800%	689,546	+0.706%
2026-01-08	9.4700	10.0300	9.4700	10.0000	+5.152%	1,004,852	-0.100%
2026-01-07	9.6900	9.8000	9.4550	9.5100	-2.060%	728,626	+5.047%
2026-01-06	9.7300	9.9900	9.6400	9.7100	-1.019%	1,234,940	+2.884%
2026-01-05	9.4600	9.8100	9.3800	9.8100	+3.810%	713,556	+1.835%
2026-01-02	9.2900	9.5450	9.2000	9.4500	+1.178%	577,849	+5.714%
2025-12-31	9.2300	9.4050	9.2200	9.3400	+1.192%	864,646	+6.959%
2025-12-30	9.4000	9.5100	9.2300	9.2300	-2.017%	540,303	+8.234%
2025-12-29	9.4000	9.5400	9.3800	9.4200	-0.106%	920,040	+6.051%
2025-12-26	9.4500	9.6100	9.4100	9.4300	-0.212%	695,582	+5.938%
2025-12-24	9.1600	9.4850	9.1200	9.4500	+3.053%	530,236	+5.714%
2025-12-23	9.1600	9.3300	9.0352	9.1700	-0.758%	1,021,956	+8.942%
2025-12-22	9.1200	9.2850	9.0800	9.2400	+1.427%	779,802	+8.117%
2025-12-19	9.2200	9.3300	9.0300	9.1100	-1.407%	1,297,758	+9.660%
2025-12-18	9.4200	9.6100	9.1400	9.2400	-1.702%	825,796	+8.117%
2025-12-17	9.4100	9.6400	9.3208	9.4000	+0.967%	800,082	+6.277%
2025-12-16	9.4600	9.5650	9.1250	9.3100	-2.206%	827,264	+7.304%
2025-12-15	9.5300	9.6650	9.3100	9.5200	+0.316%	826,503	+4.937%
2025-12-12	9.8700	9.8700	9.4100	9.4900	-2.866%	898,722	+5.269%
2025-12-11	9.7000	9.8970	9.6700	9.7700	+0.722%	908,777	+2.252%
2025-12-10	9.8600	9.9800	9.7000	9.7000	-1.322%	952,763	+2.990%
2025-12-09	9.2400	9.8600	9.1020	9.8300	+4.909%	1,163,700	+1.628%
2025-12-08	9.0400	9.5800	9.0400	9.3700	+4.576%	1,510,675	+6.617%
2025-12-05	8.9300	9.1900	8.8300	8.9600	+0.336%	941,752	+11.496%
2025-12-04	8.9400	9.0650	8.7150	8.9300	-0.998%	1,044,883	+11.870%
2025-12-03	8.8200	9.1350	8.8100	9.0200	+2.500%	1,008,432	+10.754%
2025-12-02	9.1600	9.1700	8.6750	8.8000	-3.190%	887,747	+13.523%
2025-12-01	9.0600	9.2400	9.0250	9.0900	-0.220%	990,832	+9.901%
2025-11-28	9.1300	9.1700	9.0000	9.1100	+0.441%	550,886	+9.660%
2025-11-26	8.7500	9.0900	8.7500	9.0700	+3.539%	836,576	+10.143%
2025-11-25	8.3800	8.9500	8.3200	8.7600	+6.182%	1,071,279	+14.041%
2025-11-24	8.3900	8.4500	8.2200	8.2500	-1.198%	1,297,789	+21.091%
2025-11-21	7.9000	8.4000	7.8990	8.3500	+5.696%	1,136,469	+19.641%
2025-11-20	7.8800	8.1000	7.8100	7.9000	+1.023%	1,125,643	+26.456%
2025-11-19	7.9000	8.0100	7.7800	7.8200	-0.761%	775,358	+27.749%
2025-11-18	7.5500	7.9100	7.5500	7.8800	+2.338%	796,166	+26.777%
2025-11-17	8.1100	8.1400	7.6950	7.7000	-5.055%	1,088,542	+29.740%
2025-11-14	8.2100	8.3450	8.1100	8.1100	-1.697%	935,995	+23.181%
2025-11-13	8.2500	8.4150	8.1200	8.2500	0.000%	1,009,491	+21.091%
2025-11-12	8.1100	8.4500	8.0600	8.2500	+1.601%	1,208,416	+21.091%
2025-11-11	8.2000	8.3500	8.1100	8.1200	-0.976%	987,675	+23.030%
2025-11-10	8.3800	8.5400	8.1700	8.2000	-0.243%	1,185,859	+21.829%
2025-11-07	7.9000	8.3259	7.8600	8.2200	+4.051%	1,387,206	+21.533%
2025-11-06	8.5000	8.6650	7.8200	7.9000	-8.140%	1,271,380	+26.456%
2025-11-05	8.4200	9.0200	8.3150	8.6000	+2.259%	2,600,430	+16.163%
2025-11-04	8.5200	8.7300	8.3650	8.4100	-1.981%	2,782,108	+18.787%
2025-11-03	9.2000	9.3568	8.5300	8.5800	-6.840%	2,875,716	+16.434%
2025-10-31	11.4300	11.4850	9.1300	9.2100	-30.385%	7,948,755	+8.469%
2025-10-30	13.3000	13.3300	12.9800	13.2300	-0.377%	1,604,470	-24.490%
2025-10-29	13.6300	13.8800	13.2200	13.2800	-2.568%	1,392,741	-24.774%
2025-10-28	13.5000	13.7600	13.3200	13.6300	+1.038%	547,736	-26.706%
2025-10-27	13.6200	13.7200	13.3800	13.4900	0.000%	789,417	-25.945%
2025-10-24	13.3100	13.6400	13.3100	13.4900	+2.197%	1,294,442	-25.945%
2025-10-23	13.0300	13.2900	12.9300	13.2000	+1.773%	758,303	-24.318%
2025-10-22	12.7800	12.9800	12.5400	12.9700	+1.566%	838,671	-22.976%
2025-10-21	12.6000	12.8450	12.2800	12.7700	+1.108%	901,928	-21.770%
2025-10-20	12.6100	12.7900	12.3500	12.6300	+1.121%	1,117,085	-20.903%
2025-10-17	12.4900	12.8000	12.3508	12.4900	-0.952%	1,279,068	-20.016%
2025-10-16	13.2600	13.3250	12.6000	12.6100	-4.179%	1,452,048	-20.777%
2025-10-15	13.5900	13.8550	13.1100	13.1600	-1.201%	1,044,969	-24.088%
2025-10-14	12.6500	13.5900	12.5100	13.3200	+4.307%	1,200,330	-25.000%
2025-10-13	12.3500	12.7800	12.3500	12.7700	+4.075%	795,913	-21.770%
2025-10-10	12.9600	12.9650	12.2300	12.2700	-4.810%	1,538,462	-18.582%
2025-10-09	12.9900	13.1000	12.7850	12.8900	-0.770%	748,613	-22.498%
2025-10-08	12.7100	13.0800	12.5400	12.9900	+2.283%	996,133	-23.095%
2025-10-07	12.9900	13.1200	12.5850	12.7000	-2.232%	1,278,962	-21.339%
2025-10-06	13.6700	13.6700	12.9400	12.9900	-2.110%	885,490	-23.095%
2025-10-03	13.2300	13.4200	13.1692	13.2700	+0.989%	809,007	-24.717%
2025-10-02	13.0100	13.1400	12.8602	13.1400	+1.233%	830,718	-23.973%
2025-10-01	13.2500	13.2500	12.9100	12.9800	-2.038%	1,596,467	-23.035%
2025-09-30	13.5800	13.6500	13.0200	13.2500	-2.645%	1,959,774	-24.604%
2025-09-29	13.7600	13.7700	13.3600	13.6100	-0.729%	1,863,855	-26.598%
2025-09-26	13.3000	13.8900	13.3000	13.7100	+3.316%	1,673,454	-27.133%
2025-09-25	13.0000	13.3500	12.6900	13.2700	+0.530%	4,458,527	-24.717%
2025-09-24	12.4500	13.2200	12.4500	13.2000	+5.939%	4,985,298	-24.318%
2025-09-23	12.8300	12.9550	12.3100	12.4600	-2.732%	2,035,506	-19.823%
2025-09-22	12.7200	12.8413	12.4550	12.8100	+1.265%	2,243,571	-22.014%
2025-09-19	12.7100	12.9100	12.5700	12.6500	-1.938%	5,230,817	-21.028%
2025-09-18	12.7500	13.0200	12.6500	12.9000	+0.155%	1,698,788	-22.558%
2025-09-17	12.8000	13.1100	12.6900	12.8800	-0.078%	2,387,869	-22.438%
2025-09-16	12.5100	12.9500	12.5000	12.8900	+1.257%	1,631,302	-22.498%
2025-09-15	12.5100	12.9100	12.1700	12.7300	+2.331%	2,053,482	-21.524%
2025-09-12	12.5600	12.7500	12.4100	12.4400	-2.278%	1,539,614	-19.695%
2025-09-11	12.6900	13.1100	12.6300	12.7300	+0.712%	1,349,042	-21.524%
2025-09-10	12.4500	12.9100	12.2900	12.6400	+1.120%	1,536,863	-20.965%
2025-09-09	12.5600	12.7400	12.2521	12.5000	-0.080%	797,421	-20.080%
2025-09-08	12.4100	12.7200	12.3550	12.5100	-0.477%	1,003,514	-20.144%
2025-09-05	12.5200	13.0300	12.5200	12.5700	-1.334%	1,678,023	-20.525%
2025-09-04	12.0900	12.8600	12.0680	12.7400	+5.289%	2,653,607	-21.586%
2025-09-03	12.5100	12.7300	12.0800	12.1000	-3.509%	1,534,710	-17.438%
2025-09-02	11.9900	12.5500	11.9550	12.5400	+3.722%	1,312,001	-20.335%
2025-08-29	11.9400	12.3190	11.7900	12.0900	+1.597%	1,034,542	-17.370%
2025-08-28	11.6700	11.9600	11.6300	11.9000	+2.410%	896,338	-16.050%
2025-08-27	11.4700	11.8900	11.4300	11.6200	+1.573%	628,414	-14.028%
2025-08-26	11.2700	11.4500	11.1200	11.4400	+1.961%	719,060	-12.675%
2025-08-25	11.3500	11.4650	11.2000	11.2200	-1.665%	768,789	-10.963%
2025-08-22	11.3000	11.5100	11.2300	11.4100	+1.332%	609,378	-12.445%
2025-08-21	11.3200	11.5499	11.1000	11.2600	-2.172%	547,581	-11.279%
2025-08-20	11.5500	11.6800	11.3000	11.5100	-1.286%	1,211,808	-13.206%
2025-08-19	11.5800	11.8600	11.2900	11.6600	+1.303%	1,481,437	-14.322%
2025-08-18	11.3300	11.6400	11.2300	11.5100	+1.858%	736,191	-13.206%
2025-08-15	11.1500	11.3100	10.9800	11.3000	+1.802%	833,821	-11.593%
2025-08-14	11.4100	11.4150	11.0450	11.1000	-3.979%	836,347	-10.000%
2025-08-13	11.3300	11.6200	11.2100	11.5600	+2.573%	2,222,827	-13.581%
2025-08-12	11.2600	11.4100	11.1500	11.2700	+2.083%	1,108,922	-11.358%
2025-08-11	11.2200	11.4250	10.8200	11.0400	-0.987%	1,878,819	-9.511%
2025-08-08	11.4600	11.4600	10.8200	11.1500	-1.415%	1,364,653	-10.404%
2025-08-07	11.6100	11.6900	11.1000	11.3100	-2.163%	596,466	-11.671%
2025-08-06	11.3600	11.5700	11.1100	11.5600	+1.850%	1,066,835	-13.581%
2025-08-05	11.6000	11.9700	11.3393	11.3500	-2.491%	1,104,769	-11.982%
2025-08-04	11.4800	11.8050	11.3500	11.6400	+1.482%	1,228,426	-14.175%
2025-08-01	11.1400	11.4800	10.3200	11.4700	+10.183%	2,019,627	-12.903%
2025-07-31	9.7000	10.4850	9.6950	10.4100	+6.008%	1,149,808	-4.035%
2025-07-30	10.0000	10.0300	9.7500	9.8200	-1.307%	603,495	+1.731%
2025-07-29	10.4000	10.4150	9.9000	9.9500	-4.602%	595,042	+0.402%
2025-07-28	10.2300	10.4500	9.6800	10.4300	+3.575%	766,438	-4.219%
2025-07-25	10.3000	10.3400	10.0650	10.0700	-1.947%	427,210	-0.794%
2025-07-24	10.3400	10.4900	10.2500	10.2700	-1.534%	589,742	-2.726%
2025-07-23	10.5300	10.5600	10.3000	10.4300	+0.773%	926,056	-4.219%
2025-07-22	10.1400	10.5500	10.1400	10.3500	+3.190%	980,427	-3.478%
2025-07-21	10.2700	10.4000	9.9700	10.0300	-1.085%	763,808	-0.399%
2025-07-18	10.4500	10.6100	10.0700	10.1400	-0.393%	806,706	-1.479%
2025-07-17	9.8700	10.2500	9.8300	10.1800	+2.828%	606,126	-1.866%
2025-07-16	9.9100	9.9400	9.6600	9.9000	+0.712%	571,710	+0.909%
2025-07-15	10.3700	10.3700	9.7500	9.8300	-4.840%	519,151	+1.628%
2025-07-14	10.2500	10.3700	10.1500	10.3300	+0.486%	471,312	-3.291%
2025-07-11	10.4100	10.4100	10.2450	10.2800	-1.815%	214,805	-2.821%
2025-07-10	10.2700	10.5000	10.2100	10.4700	+2.146%	272,554	-4.585%
2025-07-09	10.5000	10.5050	10.1600	10.2500	-2.381%	393,971	-2.537%
2025-07-08	10.5200	10.6200	10.3100	10.5000	+0.287%	350,029	-4.857%
2025-07-07	10.8600	10.9800	10.4200	10.4700	-3.768%	509,299	-4.585%
2025-07-03	10.9000	11.0000	10.4700	10.8800	0.000%	274,352	-8.180%
2025-07-02	10.6100	10.9200	10.5300	10.8800	+3.226%	498,816	-8.180%
2025-07-01	10.2000	10.5900	10.0747	10.5400	+3.333%	959,479	-5.218%
2025-06-30	10.3400	10.4900	10.0800	10.2000	-0.682%	755,846	-2.059%
2025-06-27	10.4600	10.5800	10.1500	10.2700	-0.964%	742,852	-2.726%
2025-06-26	10.3200	10.5000	10.1800	10.3700	+0.974%	373,455	-3.664%
2025-06-25	10.6200	10.6200	10.2500	10.2700	-1.722%	424,598	-2.726%
2025-06-24	10.5900	10.6600	10.4200	10.4500	-0.665%	466,483	-4.402%
2025-06-23	10.4800	10.8300	10.4400	10.5200	+0.095%	575,602	-5.038%
2025-06-20	10.4400	10.5200	10.2700	10.5100	+1.155%	505,870	-4.948%
2025-06-18	9.9900	10.5000	9.9500	10.3900	+4.213%	494,944	-3.850%
2025-06-17	10.2200	10.5000	9.9550	9.9700	-3.671%	440,830	+0.201%
2025-06-16	10.1200	10.5000	10.1200	10.3500	+0.583%	752,819	-3.478%
2025-06-13	10.2900	10.6800	10.1800	10.2900	-2.464%	933,521	-2.915%
2025-06-12	10.7200	10.7200	10.4500	10.5500	-2.224%	708,452	-5.308%
2025-06-11	11.0000	11.0650	10.7550	10.7900	-1.730%	362,219	-7.414%
2025-06-10	11.0000	11.1400	10.8700	10.9800	+3.487%	382,240	-9.016%
2025-06-09	10.4700	10.7300	10.4500	10.6100	+2.810%	369,316	-5.844%
2025-06-06	10.5100	10.5100	10.1950	10.3200	-0.482%	625,932	-3.198%
2025-06-05	10.6500	10.6500	10.3050	10.3700	-2.629%	504,421	-3.664%
2025-06-04	10.7200	10.7588	10.4000	10.6500	-0.746%	447,802	-6.197%
2025-06-03	9.8100	10.7750	9.7400	10.7300	+9.602%	1,006,708	-6.897%
2025-06-02	9.9900	9.9900	9.6800	9.7900	-2.295%	944,362	+2.043%
2025-05-30	10.1900	10.2550	9.8450	10.0200	-1.281%	805,603	-0.299%
2025-05-29	10.4500	10.5400	9.9700	10.1500	-2.404%	724,620	-1.576%
2025-05-28	10.3900	10.4200	10.1800	10.4000	+1.167%	535,823	-3.942%
2025-05-27	9.9500	10.3050	9.8400	10.2800	+4.472%	708,758	-2.821%
2025-05-23	9.7100	9.9000	9.6300	9.8400	-0.506%	694,489	+1.524%
2025-05-22	9.6600	10.0800	9.6000	9.8900	+2.807%	1,224,191	+1.011%
2025-05-21	9.6500	9.8900	9.4400	9.6200	-2.632%	727,446	+3.846%
2025-05-20	9.9500	10.0750	9.8300	9.8800	-1.984%	946,170	+1.113%
2025-05-19	9.8800	10.1700	9.7400	10.0800	-0.099%	1,333,473	-0.893%
2025-05-16	9.6800	10.2500	9.5635	10.0900	+4.777%	1,472,753	-0.991%
2025-05-15	9.8000	10.0000	9.2000	9.6300	+0.627%	6,095,819	+3.738%
2025-05-14	9.7400	9.9100	9.2701	9.5700	-2.744%	2,058,161	+4.389%
2025-05-13	10.3300	10.8700	9.5100	9.8400	-12.920%	1,497,924	+1.524%
2025-05-12	11.4700	11.8900	11.1600	11.3000	+2.355%	563,236	-11.593%
2025-05-09	11.5400	11.5400	10.9350	11.0400	-3.412%	560,050	-9.511%
2025-05-08	11.3400	11.5450	11.2300	11.4300	+1.150%	584,805	-12.598%
2025-05-07	10.8100	11.4600	10.8100	11.3000	+4.630%	529,398	-11.593%
2025-05-06	10.7400	11.1603	10.6500	10.8000	+0.465%	682,348	-7.500%
2025-05-05	11.1100	11.4383	10.5400	10.7500	-4.359%	1,047,014	-7.070%
2025-05-02	10.5650	11.2700	9.8700	11.2400	+18.191%	2,349,562	-11.121%
2025-05-01	9.5900	9.8800	9.4100	9.5100	-0.834%	1,073,400	+5.047%
2025-04-30	9.1700	9.8700	8.8650	9.5900	+3.118%	1,576,030	+4.171%
2025-04-29	9.4700	9.5100	9.0920	9.3000	-2.413%	990,826	+7.419%
2025-04-28	9.4400	9.6000	9.4300	9.5300	+1.383%	599,448	+4.827%
2025-04-25	9.5500	9.5500	9.2900	9.4000	-2.388%	828,776	+6.277%
2025-04-24	9.5400	9.7650	9.4400	9.6300	+2.229%	892,962	+3.738%
2025-04-23	9.8400	9.9900	9.3700	9.4200	-1.050%	727,616	+6.051%
2025-04-22	9.3000	9.7100	9.2500	9.5200	+1.277%	632,423	+4.937%
2025-04-21	9.0700	9.4400	9.0600	9.4000	+3.524%	774,269	+6.277%
2025-04-17	8.9300	9.2750	8.8400	9.0800	+1.566%	668,036	+10.022%
2025-04-16	8.7800	9.0300	8.5850	8.9400	+1.017%	731,795	+11.745%
2025-04-15	8.9200	9.1200	8.7050	8.8500	-1.338%	706,711	+12.881%
2025-04-14	8.9800	9.1100	8.6700	8.9700	+0.112%	608,530	+11.371%
2025-04-11	8.3400	9.0300	8.3130	8.9600	+7.822%	1,111,428	+11.496%
2025-04-10	8.1500	8.4200	8.0650	8.3100	+0.120%	803,400	+20.217%
2025-04-09	7.4200	8.4300	7.4000	8.3000	+12.162%	1,168,704	+20.361%
2025-04-08	7.9900	8.2700	7.3164	7.4000	-7.384%	1,795,869	+35.000%
2025-04-07	7.3900	8.3550	7.3433	7.9900	+4.036%	1,884,565	+25.031%
2025-04-04	7.0100	7.7200	6.9600	7.6800	+8.017%	1,440,239	+30.078%
2025-04-03	7.0200	7.1200	6.6793	7.1100	-4.307%	1,035,579	+40.506%
2025-04-02	6.9200	7.5250	6.9200	7.4300	+5.840%	916,252	+34.455%
2025-04-01	6.8900	7.1050	6.8800	7.0200	+1.739%	602,472	+42.308%
2025-03-31	6.8900	7.0700	6.7700	6.9000	-1.429%	447,880	+44.783%
2025-03-28	7.1100	7.1450	6.8400	7.0000	-2.778%	529,619	+42.714%
2025-03-27	6.9000	7.2300	6.9000	7.2000	+4.046%	656,610	+38.750%
2025-03-26	7.1200	7.1200	6.8500	6.9200	-1.425%	566,813	+44.364%
2025-03-25	6.9700	7.0800	6.8900	7.0200	+0.429%	724,629	+42.308%
2025-03-24	7.1500	7.2500	6.9600	6.9900	-0.285%	513,051	+42.918%
2025-03-21	6.9200	7.2650	6.8450	7.0100	-0.849%	1,091,610	+42.511%
2025-03-20	7.1000	7.3000	6.9950	7.0700	-1.257%	729,300	+41.301%
2025-03-19	6.7900	7.1600	6.7500	7.1600	+4.985%	1,389,821	+39.525%
2025-03-18	6.9000	6.9500	6.6700	6.8200	-1.302%	682,094	+46.481%
2025-03-17	6.6100	6.9600	6.6100	6.9100	+4.381%	873,229	+44.573%
2025-03-14	6.8300	6.9000	6.6100	6.6200	-1.780%	634,970	+50.906%
2025-03-13	7.1100	7.2700	6.7200	6.7400	-5.204%	691,726	+48.220%
2025-03-12	7.1500	7.2300	6.9100	7.1100	+3.947%	777,346	+40.506%
2025-03-11	7.0000	7.0000	6.4800	6.8400	-2.703%	1,019,166	+46.053%
2025-03-10	7.0300	7.1900	6.9100	7.0300	-1.125%	651,454	+42.105%
2025-03-07	7.0400	7.3000	7.0000	7.1100	+0.141%	850,268	+40.506%
2025-03-06	6.9300	7.1300	6.8430	7.1000	+1.574%	816,514	+40.704%
2025-03-05	7.0800	7.2100	6.8600	6.9900	-0.992%	621,633	+42.918%
2025-03-04	6.6900	7.0900	6.5601	7.0600	+2.616%	848,423	+41.501%
2025-03-03	7.4600	7.7000	6.7300	6.8800	-8.021%	1,051,545	+45.203%
2025-02-28	7.8200	8.0250	7.4000	7.4800	-5.316%	1,159,459	+33.556%
2025-02-27	8.0700	8.1900	7.8250	7.9000	-1.741%	704,364	+26.456%
2025-02-26	7.9800	8.0550	7.7600	8.0400	+1.772%	753,462	+24.254%
2025-02-25	7.8100	8.0600	7.6700	7.9000	+1.282%	869,042	+26.456%
2025-02-24	8.9100	8.9750	7.7500	7.8000	-14.002%	1,521,618	+28.077%
2025-02-21	10.3800	10.3800	8.7600	9.0700	-19.449%	3,247,918	+10.143%
2025-02-20	11.2100	11.3650	11.1700	11.2600	+0.536%	534,991	-11.279%
2025-02-19	11.1800	11.4600	11.1000	11.2000	-1.060%	449,264	-10.804%
2025-02-18	11.2500	11.3500	11.0600	11.3200	+0.533%	242,617	-11.749%
2025-02-14	11.4100	11.5724	11.2050	11.2600	-0.530%	261,770	-11.279%
2025-02-13	11.1700	11.4800	11.1100	11.3200	+1.616%	250,810	-11.749%
2025-02-12	10.8800	11.1700	10.8050	11.1400	+1.181%	360,119	-10.323%
2025-02-11	11.0300	11.2600	10.9500	11.0100	-0.721%	240,002	-9.264%
2025-02-10	11.0300	11.3000	10.9156	11.0900	+1.094%	549,405	-9.919%
2025-02-07	11.1500	11.1500	10.9000	10.9700	-1.171%	576,179	-8.933%
2025-02-06	11.2800	11.2800	11.0000	11.1000	-0.627%	233,380	-10.000%
2025-02-05	11.0800	11.1700	10.9300	11.1700	+1.545%	285,454	-10.564%
2025-02-04	10.9900	11.1100	10.9300	11.0000	+0.091%	432,591	-9.182%
2025-02-03	10.8800	11.1200	10.6600	10.9900	-1.346%	599,848	-9.099%
2025-01-31	11.2700	11.2750	10.9900	11.1400	-1.241%	1,101,778	-10.323%
2025-01-30	11.2500	11.3900	11.1500	11.2800	+1.348%	322,825	-11.436%
2025-01-29	11.2700	11.3800	10.9300	11.1300	-1.592%	587,978	-10.243%
2025-01-28	11.0100	11.3100	10.9000	11.3100	+2.353%	397,436	-11.671%
2025-01-27	11.2400	11.6900	11.0000	11.0500	-0.897%	430,035	-9.593%
2025-01-24	11.1200	11.3400	11.0100	11.1500	-0.268%	340,827	-10.404%

.dark-mode .b9GGCb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b9GGCb{ color: #333333; background-color: white; border: 2px solid #333333; }SVVSavers Value Village, Inc.stock NYSE

SVV
Savers Value Village, Inc.
stock NYSE