Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

SVV Historical Prices

Savers Value Village, Inc. · daily open, high, low, close & volume

Trading days
249
Period high
12.69
Period low
6.91
Period change
+35.84%
DateOpenHighLowCloseChangeVolume
Nov 13, 202610.2010.4610.1110.46+3.67%1,170,365
Nov 12, 20269.9510.239.9510.09+1.82%1,415,024
Nov 11, 202610.3010.309.739.91-1.59%1,710,148
Nov 10, 202610.1810.469.9010.07-5.09%1,950,933
Nov 9, 202610.0210.669.9010.61+7.83%2,452,043
Nov 6, 20269.1410.619.119.84+8.13%3,015,173
Nov 5, 202610.2510.388.889.10-9.54%2,699,719
Nov 4, 20269.6910.179.6810.06+8.17%4,197,530
Nov 3, 20269.279.499.139.30+0.00%2,706,141
Nov 2, 20269.3310.029.249.30-0.11%2,240,160
Oct 30, 20269.529.769.149.31-1.59%2,715,821
Oct 29, 20269.289.609.089.46+5.70%2,356,301
Oct 28, 20268.699.018.658.95+2.17%2,699,812
Oct 27, 20268.819.188.758.76-1.57%2,530,425
Oct 26, 20269.269.458.868.90-5.02%2,445,894
Oct 23, 20269.709.709.369.37-4.87%837,284
Oct 22, 20269.9710.119.689.85-0.30%797,583
Oct 21, 20269.9910.009.849.88-1.10%651,628
Oct 20, 202610.0910.239.949.99-0.70%866,122
Oct 19, 202610.0410.219.9510.06-0.10%701,481
Oct 16, 202610.2210.3910.0010.07-0.49%968,055
Oct 15, 20269.5610.239.3710.12+8.24%1,307,459
Oct 14, 20269.139.369.069.35+1.30%1,073,403
Oct 13, 20269.349.459.229.23-0.43%1,096,726
Oct 12, 20269.229.349.019.27+0.43%973,937
Oct 9, 20269.329.369.199.23-0.54%1,168,674
Oct 8, 20269.319.359.099.28+0.43%1,879,238
Oct 7, 20269.129.279.059.24+0.43%1,453,300
Oct 6, 20269.279.309.139.20+0.11%956,168
Oct 5, 20269.399.599.169.19-0.65%839,689
Oct 2, 20269.489.529.199.25+0.00%1,987,422
Oct 1, 20269.229.439.129.25+0.43%1,600,758
Sep 30, 20269.459.569.139.21-1.92%1,695,990
Sep 29, 20269.409.509.269.39+0.43%1,169,844
Sep 28, 20269.279.519.229.35+0.11%928,711
Sep 25, 20269.289.489.209.34+0.86%1,078,070
Sep 24, 20268.939.288.839.26+2.77%1,682,718
Sep 23, 20269.249.298.909.01-2.70%1,987,277
Sep 22, 20269.389.569.219.26+0.43%1,517,098
Sep 21, 20269.129.409.019.22+1.99%1,114,947
Sep 18, 20269.209.239.049.04-2.38%2,561,133
Sep 17, 20269.329.409.139.26+1.54%987,381
Sep 16, 20269.259.399.129.12-1.72%1,221,458
Sep 15, 20269.829.829.109.28-5.88%1,176,971
Sep 14, 20269.519.899.519.86+1.13%1,210,140
Sep 11, 20269.829.959.679.75+1.14%918,533
Sep 10, 20269.999.999.549.64-2.03%1,126,428
Sep 9, 202610.0710.199.789.84-3.81%1,090,988
Sep 8, 202610.4110.6010.1310.23-2.11%899,350
Sep 4, 202610.2710.5310.1910.45+1.75%651,326
Sep 3, 202610.3710.5110.0910.27+0.20%619,361
Sep 2, 202610.2010.4810.1410.25-0.77%864,364
Aug 31, 202610.5810.5810.2610.33-2.27%1,276,393
Aug 28, 202610.6210.8210.5610.57+0.38%811,393
Aug 27, 202610.6710.7410.4910.53-2.86%1,487,243
Aug 26, 202610.8210.8910.6310.84+1.12%883,260
Aug 25, 202610.8710.9110.5210.72-1.83%1,154,685
Aug 24, 202610.8610.9610.7210.92+1.58%1,481,948
Aug 21, 202610.5710.8110.5710.75+2.67%1,309,295
Aug 20, 202611.0211.1210.4310.47-7.35%1,425,554
Aug 19, 202610.6811.3110.6511.30+7.31%3,194,491
Aug 18, 202610.4910.7410.4410.53-0.28%2,107,269
Aug 17, 202610.4910.6310.3510.56-0.94%3,378,371
Aug 14, 202610.8910.9810.4910.66-1.57%2,371,132
Aug 13, 202610.7211.1810.6810.83+1.12%4,032,642
Aug 12, 202610.9911.3310.4810.71-9.24%10,168,194
Aug 11, 202612.1712.1711.6311.80-3.99%1,423,593
Aug 10, 202611.9912.4111.7312.29+0.57%1,747,412
Aug 7, 202611.4012.6910.8712.22+12.01%2,947,017
Aug 6, 202610.7111.0410.5010.91+0.09%2,499,724
Aug 5, 202610.5311.0910.5310.90+1.58%1,080,427
Aug 4, 202610.7410.8510.6010.73+0.94%1,132,949
Aug 3, 202610.3110.7110.3110.63+3.61%678,307
Jul 31, 202610.4610.4810.1310.26-0.77%617,725
Jul 30, 20269.9110.469.8210.34+3.92%1,005,242
Jul 29, 202610.1410.179.849.95-2.93%601,986
Jul 28, 20269.7710.289.6010.25+6.33%955,743
Jul 27, 20269.059.669.059.64+5.82%785,485
Jul 24, 20269.039.248.939.11+1.00%768,832
Jul 23, 20269.369.368.769.02-5.65%866,615
Jul 22, 20269.669.969.509.56-0.21%448,656
Jul 21, 20269.949.949.469.58-1.84%555,590
Jul 20, 202610.0410.049.719.76-1.81%378,682
Jul 17, 202610.1410.169.829.94-0.50%543,691
Jul 16, 20269.7310.029.689.99+2.36%979,841
Jul 15, 20269.7010.179.709.76+0.72%1,018,565
Jul 14, 202610.0510.059.359.69+0.10%1,383,607
Jul 13, 20269.9610.169.679.68-0.92%1,078,013
Jul 10, 20269.629.879.589.77+1.77%592,486
Jul 9, 20269.509.639.409.60+1.27%364,289
Jul 8, 20269.539.539.279.48-1.56%448,570
Jul 7, 20269.789.899.529.63-1.63%548,536
Jul 6, 20269.939.969.669.79-1.81%631,325
Jul 2, 202610.2010.209.819.97-0.40%445,875
Jul 1, 202610.0210.229.9010.01-0.79%517,185
Jun 30, 20269.8510.099.7310.09+2.54%646,039
Jun 29, 202610.0610.119.689.84-3.15%1,021,104
Jun 26, 202610.3610.5010.0510.16-2.40%1,163,219
Jun 25, 202610.1410.5510.1410.41+1.76%1,658,302
Jun 24, 20269.7910.369.7910.23+5.36%753,440
Jun 23, 20269.519.829.519.71+0.73%874,371
Jun 22, 20269.9210.249.619.64-5.02%886,049
Jun 18, 20269.8610.239.8610.15+5.07%1,501,141
Jun 17, 20269.8510.009.589.66-0.72%794,799
Jun 16, 202610.1610.259.689.73-4.04%557,563
Jun 15, 202610.1410.319.9110.14+1.50%899,578
Jun 12, 20269.9710.159.959.99+0.20%509,865
Jun 11, 20269.6510.069.489.97+4.73%705,931
Jun 10, 20269.319.659.229.52+1.38%675,178
Jun 9, 20269.229.639.209.39+3.41%768,267
Jun 8, 20268.939.358.819.08+1.00%670,842
Jun 5, 20269.129.208.998.99-1.64%772,728
Jun 4, 20269.649.648.929.14-3.59%981,557
Jun 3, 20268.759.608.749.48+6.52%2,048,645
Jun 2, 20269.049.088.798.90-1.33%1,380,988
Jun 1, 20268.879.028.679.02+0.78%1,003,015
May 29, 20268.879.018.728.95-0.67%1,096,505
May 28, 20268.569.038.519.01+6.25%1,093,588
May 27, 20268.338.878.338.48+2.17%1,091,126
May 26, 20268.348.448.248.30+1.22%1,031,545
May 22, 20268.108.257.918.20+1.99%1,297,315
May 21, 20267.778.067.648.04+1.77%1,245,553
May 20, 20267.047.906.977.90+11.27%3,043,622
May 19, 20267.347.347.087.10-1.93%1,192,881
May 18, 20266.987.316.957.24+1.54%2,021,837
May 15, 20267.227.327.097.13-2.19%1,133,467
May 14, 20267.277.367.177.29+1.96%1,307,658
May 13, 20267.347.416.967.15-3.51%1,647,390
May 12, 20267.557.637.347.41-1.72%1,202,451
May 11, 20267.988.057.317.54-6.45%1,541,654
May 8, 20268.128.308.028.06-1.83%1,212,222
May 7, 20268.068.537.998.21-4.09%2,258,497
May 6, 20268.358.788.358.56+1.42%1,041,095
May 5, 20268.328.648.328.44+2.30%1,005,322
May 4, 20268.198.287.778.25-0.84%1,221,802
May 1, 20268.488.578.248.32-1.54%763,323
Apr 30, 20268.258.528.228.45+2.67%828,578
Apr 29, 20268.398.488.078.23-2.72%713,465
Apr 28, 20268.808.838.378.46-3.20%750,256
Apr 27, 20268.648.858.638.74+0.23%847,563
Apr 24, 20268.628.728.358.72+2.83%696,516
Apr 23, 20268.848.908.308.48-5.36%1,229,698
Apr 22, 20268.809.018.718.96+3.34%1,134,777
Apr 21, 20269.039.118.668.67-3.13%1,169,048
Apr 20, 20268.559.008.558.95+3.59%775,585
Apr 17, 20268.588.998.548.64+3.23%952,653
Apr 16, 20268.288.458.198.37+1.09%848,095
Apr 15, 20268.318.728.228.28-1.31%1,259,079
Apr 14, 20268.268.478.118.39+2.07%952,372
Apr 13, 20268.098.227.998.22+1.73%1,310,658
Apr 10, 20268.498.498.048.08-3.58%979,056
Apr 9, 20268.198.548.098.38+1.09%1,079,214
Apr 8, 20268.318.348.158.29+5.20%1,292,178
Apr 7, 20267.787.897.617.88+1.16%731,572
Apr 6, 20267.397.817.397.79+3.87%838,961
Apr 2, 20267.257.547.187.50+1.49%987,258
Apr 1, 20267.487.697.387.39-0.67%1,080,892
Mar 31, 20267.337.547.137.44+3.05%1,071,219
Mar 30, 20267.247.457.047.22+1.26%2,423,130
Mar 27, 20267.257.416.917.13-2.46%1,674,526
Mar 26, 20267.587.707.257.31-5.19%1,945,328
Mar 25, 20267.777.887.607.71+1.18%1,385,780
Mar 24, 20267.687.797.617.62-2.18%1,084,256
Mar 23, 20268.058.217.787.79-0.38%1,097,958
Mar 20, 20268.178.177.777.82-4.40%1,719,595
Mar 19, 20267.848.297.828.18+3.15%1,124,767
Mar 18, 20268.058.127.837.93-2.82%839,264
Mar 17, 20267.958.307.958.16+4.08%870,177
Mar 16, 20267.867.947.747.84-0.51%1,036,994
Mar 13, 20267.858.107.737.88+1.03%1,017,617
Mar 12, 20267.908.067.777.80-2.86%1,452,119
Mar 11, 20268.478.608.028.03-5.19%966,951
Mar 10, 20268.478.748.428.47-0.12%1,022,499
Mar 9, 20268.498.558.168.48-2.86%1,358,501
Mar 6, 20268.608.908.458.73-0.11%1,056,728
Mar 5, 20268.789.008.578.74-1.58%891,778
Mar 4, 20268.959.068.808.88+0.11%858,831
Mar 3, 20268.658.968.378.87-0.45%1,023,232
Mar 2, 20269.239.368.868.91-5.51%1,120,513
Feb 27, 20269.459.459.149.43-0.63%1,032,071
Feb 26, 20269.469.639.399.49+1.06%1,518,620
Feb 25, 20269.239.428.969.39+0.54%1,065,917
Feb 24, 20269.9810.149.339.34-7.34%1,313,847
Feb 23, 202610.3510.409.8210.08-3.63%1,225,488
Feb 20, 202610.4011.109.7310.46+2.15%2,355,663
Feb 19, 202610.6110.9510.1410.24-3.58%4,086,479
Feb 18, 202610.9711.2410.6210.62-2.57%1,476,381
Feb 17, 202611.3411.3710.7610.90-3.45%1,221,755
Feb 13, 202610.9011.3510.5911.29+3.67%1,600,813
Feb 12, 202611.2011.4110.8510.89-2.07%710,958
Feb 11, 202611.0811.2211.0111.12+0.72%689,119
Feb 10, 202611.3311.5211.0211.04-3.50%665,806
Feb 9, 202611.4611.6211.3311.44-0.78%452,310
Feb 6, 202611.1811.5611.0511.53+3.87%1,286,856
Feb 5, 202611.2111.2610.9011.10-1.42%771,080
Feb 4, 202611.0811.3411.0411.26+2.64%869,305
Feb 3, 202610.7711.1410.6810.97+2.33%734,079
Feb 2, 202610.3410.7710.3410.72+3.47%563,634
Jan 30, 202610.5210.6510.1410.36-1.61%1,022,222
Jan 29, 202610.4510.5410.1310.53+1.25%642,238
Jan 28, 202610.4910.5310.2810.40-0.29%492,053
Jan 27, 202610.3410.4710.1410.43+0.19%616,581
Jan 26, 202610.7910.8510.3110.41-0.95%919,257
Jan 23, 202610.5210.7110.3910.51-0.66%450,611
Jan 22, 202610.6210.7210.4810.58+0.67%528,560
Jan 21, 202610.3110.6310.2310.51+2.04%506,644
Jan 20, 202610.3210.5510.2010.30-1.72%683,862
Jan 16, 202610.7010.7910.2910.48-2.51%911,185
Jan 15, 202610.5111.1310.2910.75+2.58%1,215,531
Jan 14, 202610.2210.4910.1610.48+4.07%789,179
Jan 13, 202610.4010.4910.0510.07-3.17%755,136
Jan 12, 202610.0610.469.7810.40+4.84%963,794
Jan 9, 202610.0610.139.749.92-0.80%695,456
Jan 8, 20269.4710.039.4710.00+5.15%1,004,852
Jan 7, 20269.699.809.469.51-2.06%728,626
Jan 6, 20269.739.999.649.71-1.02%1,234,940
Jan 5, 20269.469.819.389.81+3.81%713,656
Jan 2, 20269.299.549.209.45+1.18%577,849
Dec 31, 20259.239.409.229.34+1.19%864,768
Dec 30, 20259.409.519.239.23-2.02%540,303
Dec 29, 20259.409.549.389.42-0.11%920,040
Dec 26, 20259.459.619.419.43-0.21%695,582
Dec 24, 20259.169.489.129.45+3.05%530,236
Dec 23, 20259.169.339.049.17-0.76%1,021,956
Dec 22, 20259.129.299.089.24+1.43%779,802
Dec 19, 20259.229.339.039.11-1.41%1,297,758
Dec 18, 20259.429.619.149.24-1.70%825,796
Dec 17, 20259.419.649.329.40+0.97%800,082
Dec 16, 20259.469.569.139.31-2.21%827,264
Dec 15, 20259.539.669.319.52+0.32%826,503
Dec 12, 20259.879.879.419.49-2.87%898,722
Dec 11, 20259.709.909.679.77+0.72%908,777
Dec 10, 20259.869.989.709.70-1.32%952,763
Dec 9, 20259.249.869.109.83+4.91%1,163,700
Dec 8, 20259.049.589.049.37+4.58%1,510,675
Dec 5, 20258.939.198.838.96+0.34%941,752
Dec 4, 20258.949.068.718.93-1.00%1,044,883
Dec 3, 20258.829.138.819.02+2.50%1,008,432
Dec 2, 20259.169.178.688.80-3.19%887,747
Dec 1, 20259.069.249.039.09-0.22%990,832
Nov 28, 20259.139.179.009.11+0.44%550,886
Nov 26, 20258.759.098.759.07+3.54%836,576
Nov 25, 20258.388.958.328.76+6.18%1,071,279
Nov 24, 20258.398.458.228.25-1.20%1,297,789
Nov 21, 20257.908.407.908.35+5.70%1,136,469
Nov 20, 20257.888.107.817.90+1.02%1,125,643
Nov 19, 20257.908.017.787.82-0.76%775,358
Nov 18, 20257.557.917.557.88+2.34%796,166
Nov 17, 20258.118.147.707.70-5.06%1,088,542

Daily open, high, low, close and volume for Savers Value Village, Inc. (SVV). Showing 249 trading days. Unadjusted prices.