Savers Value Village, Inc. Common Stock (NY: SVV )

6.740 -0.370 (-5.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 7.110 7.270 6.720 6.740 696,689 -0.37(-5.20%)
Mar 12, 2025 7.150 7.230 6.910 7.110 791,976 +0.27(+3.95%)
Mar 11, 2025 7.000 7.000 6.480 6.840 1,029,877 -0.19(-2.70%)
Mar 10, 2025 7.030 7.190 6.910 7.030 667,410 -0.08(-1.13%)
Mar 07, 2025 7.040 7.300 7.000 7.110 861,405 +0.01(+0.14%)
Mar 06, 2025 6.930 7.130 6.843 7.100 824,644 +0.11(+1.57%)
Mar 05, 2025 7.080 7.210 6.860 6.990 633,742 -0.07(-0.99%)
Mar 04, 2025 6.690 7.090 6.560 7.060 850,159 +0.18(+2.62%)
Mar 03, 2025 7.460 7.700 6.730 6.880 1,053,896 -0.60(-8.02%)
Feb 28, 2025 7.820 8.025 7.400 7.480 1,168,040 -0.42(-5.32%)
Feb 27, 2025 8.070 8.190 7.825 7.900 695,256 -0.14(-1.74%)
Feb 26, 2025 7.980 8.055 7.760 8.040 764,550 +0.14(+1.77%)
Feb 25, 2025 7.810 8.060 7.670 7.900 876,253 +0.10(+1.28%)
Feb 24, 2025 8.910 8.975 7.750 7.800 1,537,194 -1.27(-14.00%)
Feb 21, 2025 10.38 10.38 8.760 9.070 3,264,749 -2.19(-19.45%)
Feb 20, 2025 11.21 11.37 11.17 11.26 538,696 +0.06(+0.54%)
Feb 19, 2025 11.18 11.46 11.10 11.20 455,334 -0.12(-1.06%)
Feb 18, 2025 11.25 11.35 11.06 11.32 251,816 +0.06(+0.53%)
Feb 14, 2025 11.41 11.57 11.21 11.26 279,893 -0.06(-0.53%)
Feb 13, 2025 11.17 11.48 11.11 11.32 263,753 +0.18(+1.62%)
Feb 12, 2025 10.88 11.17 10.80 11.14 365,227 +0.13(+1.18%)
Feb 11, 2025 11.03 11.26 10.95 11.01 246,778 -0.08(-0.72%)
Feb 10, 2025 11.03 11.30 10.92 11.09 553,959 +0.12(+1.09%)
Feb 07, 2025 11.15 11.15 10.90 10.97 585,652 -0.13(-1.17%)
Feb 06, 2025 11.28 11.28 11.00 11.10 244,443 -0.07(-0.63%)
Feb 05, 2025 11.08 11.17 10.93 11.17 288,472 +0.17(+1.55%)
Feb 04, 2025 10.99 11.11 10.93 11.00 445,825 +0.01(+0.09%)
Feb 03, 2025 10.88 11.12 10.66 10.99 614,514 -0.15(-1.35%)
Jan 31, 2025 11.27 11.28 10.99 11.14 1,114,637 -0.14(-1.24%)
Jan 30, 2025 11.25 11.39 11.15 11.28 326,328 +0.15(+1.35%)
Jan 29, 2025 11.27 11.38 10.93 11.13 594,605 -0.18(-1.59%)
Jan 28, 2025 11.01 11.31 10.90 11.31 409,858 +0.26(+2.35%)
Jan 27, 2025 11.24 11.69 11.00 11.05 444,656 -0.10(-0.90%)
Jan 24, 2025 11.12 11.34 11.01 11.15 355,326 -0.03(-0.27%)
Jan 23, 2025 11.18 11.28 11.03 11.18 326,782 -0.08(-0.71%)
Jan 22, 2025 11.34 11.37 11.04 11.26 459,081 -0.17(-1.49%)
Jan 21, 2025 11.33 11.55 11.06 11.43 518,511 +0.21(+1.87%)
Jan 17, 2025 11.31 11.37 11.01 11.22 839,291 +0.02(+0.18%)
Jan 16, 2025 10.75 11.28 10.56 11.20 763,249 +0.41(+3.80%)
Jan 15, 2025 10.94 10.95 10.62 10.79 499,240 +0.25(+2.37%)
Jan 14, 2025 10.75 10.96 10.33 10.54 838,206 -0.26(-2.41%)
Jan 13, 2025 10.75 11.10 10.24 10.80 1,411,651 +0.34(+3.25%)
Jan 10, 2025 9.580 10.78 9.430 10.46 956,756 +1.09(+11.63%)
Jan 08, 2025 9.260 9.620 8.920 9.370 849,471 +0.04(+0.43%)
Jan 07, 2025 9.700 10.01 9.160 9.330 640,096 -0.31(-3.22%)
Jan 06, 2025 10.06 10.06 9.630 9.640 537,176 -0.39(-3.89%)
Jan 03, 2025 10.34 10.34 10.02 10.03 373,760 -0.23(-2.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.