Savers Value Village, Inc. Common Stock (SVV)
9.8400
-0.0500 (-0.51%)
NYSE · Last Trade: May 25th, 7:20 PM EDT
Historical Prices For Savers Value Village, Inc. Common Stock (SVV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/23/2025 | 9.71 | 9.90 | 9.63 | 9.84 | 694,489 | 9.84 |
| 5/22/2025 | 9.66 | 10.08 | 9.60 | 9.89 | 1,224,191 | 9.89 |
| 5/21/2025 | 9.65 | 9.89 | 9.44 | 9.62 | 727,446 | 9.62 |
| 5/20/2025 | 9.95 | 10.07 | 9.83 | 9.88 | 946,170 | 9.88 |
| 5/19/2025 | 9.88 | 10.17 | 9.74 | 10.08 | 1,333,473 | 10.08 |
| 5/16/2025 | 9.68 | 10.25 | 9.56 | 10.09 | 1,472,753 | 10.09 |
| 5/15/2025 | 9.80 | 10.00 | 9.20 | 9.63 | 6,095,828 | 9.63 |
| 5/14/2025 | 9.74 | 9.91 | 9.27 | 9.57 | 2,058,161 | 9.57 |
| 5/13/2025 | 10.33 | 10.87 | 9.51 | 9.84 | 1,497,921 | 9.84 |
| 5/12/2025 | 11.47 | 11.89 | 11.16 | 11.30 | 563,236 | 11.30 |
| 5/09/2025 | 11.54 | 11.54 | 10.94 | 11.04 | 560,050 | 11.04 |
| 5/08/2025 | 11.34 | 11.54 | 11.23 | 11.43 | 584,795 | 11.43 |
| 5/07/2025 | 10.81 | 11.46 | 10.81 | 11.30 | 529,397 | 11.30 |
| 5/06/2025 | 10.74 | 11.16 | 10.65 | 10.80 | 682,348 | 10.80 |
| 5/05/2025 | 11.11 | 11.44 | 10.54 | 10.75 | 1,047,014 | 10.75 |
| 5/02/2025 | 10.56 | 11.27 | 9.87 | 11.24 | 2,349,562 | 11.24 |
| 5/01/2025 | 9.59 | 9.88 | 9.41 | 9.51 | 1,073,387 | 9.51 |
| 4/30/2025 | 9.17 | 9.87 | 8.87 | 9.59 | 1,575,530 | 9.59 |
| 4/29/2025 | 9.47 | 9.51 | 9.09 | 9.30 | 990,826 | 9.30 |
| 4/28/2025 | 9.44 | 9.60 | 9.43 | 9.53 | 599,448 | 9.53 |
| 4/25/2025 | 9.55 | 9.55 | 9.29 | 9.40 | 828,776 | 9.40 |
| 4/24/2025 | 9.54 | 9.77 | 9.44 | 9.63 | 892,962 | 9.63 |
| 4/23/2025 | 9.84 | 9.99 | 9.37 | 9.42 | 727,616 | 9.42 |
| 4/22/2025 | 9.30 | 9.71 | 9.25 | 9.52 | 632,423 | 9.52 |
| 4/21/2025 | 9.07 | 9.44 | 9.06 | 9.40 | 774,268 | 9.40 |
| 4/17/2025 | 8.93 | 9.28 | 8.84 | 9.08 | 668,036 | 9.08 |
| 4/16/2025 | 8.78 | 9.03 | 8.59 | 8.94 | 731,788 | 8.94 |
| 4/15/2025 | 8.92 | 9.12 | 8.71 | 8.85 | 706,711 | 8.85 |
| 4/14/2025 | 8.98 | 9.11 | 8.67 | 8.97 | 608,530 | 8.97 |
| 4/11/2025 | 8.34 | 9.03 | 8.31 | 8.96 | 1,111,428 | 8.96 |
| 4/10/2025 | 8.15 | 8.42 | 8.06 | 8.31 | 803,400 | 8.31 |
| 4/09/2025 | 7.42 | 8.43 | 7.40 | 8.30 | 1,168,704 | 8.30 |
| 4/08/2025 | 7.99 | 8.27 | 7.32 | 7.40 | 1,795,869 | 7.40 |
| 4/07/2025 | 7.39 | 8.29 | 7.34 | 7.99 | 1,884,563 | 7.99 |
| 4/04/2025 | 7.01 | 7.61 | 6.96 | 7.68 | 1,440,239 | 7.68 |
| 4/03/2025 | 7.02 | 7.12 | 6.68 | 7.11 | 1,035,570 | 7.11 |
| 4/02/2025 | 6.92 | 7.53 | 6.92 | 7.43 | 916,152 | 7.43 |
| 4/01/2025 | 6.89 | 7.11 | 6.88 | 7.02 | 602,471 | 7.02 |
| 3/31/2025 | 6.89 | 7.07 | 6.77 | 6.90 | 447,880 | 6.90 |
| 3/28/2025 | 7.11 | 7.14 | 6.84 | 7.00 | 529,619 | 7.00 |
| 3/27/2025 | 6.90 | 7.23 | 6.90 | 7.20 | 656,570 | 7.20 |
| 3/26/2025 | 7.12 | 7.12 | 6.85 | 6.92 | 572,992 | 6.92 |
| 3/25/2025 | 6.97 | 7.08 | 6.89 | 7.02 | 740,803 | 7.02 |
| 3/24/2025 | 7.15 | 7.25 | 6.96 | 6.99 | 535,255 | 6.99 |
| 3/21/2025 | 6.92 | 7.26 | 6.84 | 7.01 | 1,127,611 | 7.01 |
| 3/20/2025 | 7.10 | 7.30 | 7.00 | 7.07 | 745,507 | 7.07 |
| 3/19/2025 | 6.79 | 7.16 | 6.75 | 7.16 | 1,394,348 | 7.16 |
| 3/18/2025 | 6.90 | 6.95 | 6.67 | 6.82 | 688,458 | 6.82 |
| 3/17/2025 | 6.61 | 6.96 | 6.61 | 6.91 | 881,036 | 6.91 |
| 3/14/2025 | 6.83 | 6.90 | 6.61 | 6.62 | 643,328 | 6.62 |
| 3/13/2025 | 7.11 | 7.27 | 6.72 | 6.74 | 696,689 | 6.74 |
| 3/12/2025 | 7.15 | 7.23 | 6.91 | 7.11 | 791,976 | 7.11 |
| 3/11/2025 | 7.00 | 7.00 | 6.48 | 6.84 | 1,029,877 | 6.84 |
| 3/10/2025 | 7.03 | 7.19 | 6.91 | 7.03 | 667,410 | 7.03 |
| 3/07/2025 | 7.04 | 7.30 | 7.00 | 7.11 | 861,405 | 7.11 |
| 3/06/2025 | 6.93 | 7.13 | 6.84 | 7.10 | 824,644 | 7.10 |
| 3/05/2025 | 7.08 | 7.21 | 6.86 | 6.99 | 633,719 | 6.99 |
| 3/04/2025 | 6.69 | 7.09 | 6.56 | 7.06 | 850,159 | 7.06 |
| 3/03/2025 | 7.46 | 7.70 | 6.73 | 6.88 | 1,053,896 | 6.88 |
| 2/28/2025 | 7.82 | 8.03 | 7.40 | 7.48 | 1,168,040 | 7.48 |
| 2/27/2025 | 8.07 | 8.19 | 7.83 | 7.90 | 695,256 | 7.90 |
| 2/26/2025 | 7.98 | 8.05 | 7.76 | 8.04 | 764,550 | 8.04 |