Savers Value Village, Inc. (SVV)
NYSE: SVV · Real-Time Price · USD
8.46
-0.27 (-3.09%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Savers Value Village Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.49 | 8.56 | 8.16 | 8.47 | - | -2.98% | 921,755 |
| Mar 6, 2026 | 8.60 | 8.90 | 8.45 | 8.73 | 8.73 | -0.11% | 1,056,727 |
| Mar 5, 2026 | 8.78 | 9.00 | 8.57 | 8.74 | 8.74 | -1.58% | 891,778 |
| Mar 4, 2026 | 8.95 | 9.07 | 8.80 | 8.88 | 8.88 | 0.11% | 858,730 |
| Mar 3, 2026 | 8.65 | 8.97 | 8.37 | 8.87 | 8.87 | -0.45% | 1,023,137 |
| Mar 2, 2026 | 9.23 | 9.36 | 8.86 | 8.91 | 8.91 | -5.51% | 1,120,479 |
| Feb 27, 2026 | 9.45 | 9.45 | 9.14 | 9.43 | 9.43 | -0.63% | 1,031,976 |
| Feb 26, 2026 | 9.46 | 9.63 | 9.39 | 9.49 | 9.49 | 1.06% | 1,518,620 |
| Feb 25, 2026 | 9.23 | 9.42 | 8.96 | 9.39 | 9.39 | 0.54% | 1,065,879 |
| Feb 24, 2026 | 9.98 | 10.15 | 9.33 | 9.34 | 9.34 | -7.34% | 1,313,468 |
| Feb 23, 2026 | 10.35 | 10.40 | 9.82 | 10.08 | 10.08 | -3.63% | 1,224,933 |
| Feb 20, 2026 | 10.41 | 11.10 | 9.73 | 10.46 | 10.46 | 2.15% | 2,354,416 |
| Feb 19, 2026 | 10.61 | 10.95 | 10.14 | 10.24 | 10.24 | -3.58% | 3,682,555 |
| Feb 18, 2026 | 10.97 | 11.24 | 10.62 | 10.62 | 10.62 | -2.57% | 1,475,652 |
| Feb 17, 2026 | 11.34 | 11.37 | 10.76 | 10.90 | 10.90 | -3.45% | 1,221,755 |
| Feb 13, 2026 | 10.90 | 11.35 | 10.59 | 11.29 | 11.29 | 3.67% | 1,600,803 |
| Feb 12, 2026 | 11.20 | 11.41 | 10.85 | 10.89 | 10.89 | -2.07% | 710,958 |
| Feb 11, 2026 | 11.08 | 11.23 | 11.01 | 11.12 | 11.12 | 0.72% | 689,116 |
| Feb 10, 2026 | 11.33 | 11.52 | 11.02 | 11.04 | 11.04 | -3.50% | 665,796 |
| Feb 9, 2026 | 11.46 | 11.62 | 11.33 | 11.44 | 11.44 | -0.78% | 452,237 |
| Feb 6, 2026 | 11.18 | 11.56 | 11.05 | 11.53 | 11.53 | 3.87% | 1,286,756 |
| Feb 5, 2026 | 11.21 | 11.26 | 10.90 | 11.10 | 11.10 | -1.42% | 770,857 |
| Feb 4, 2026 | 11.08 | 11.34 | 11.04 | 11.26 | 11.26 | 2.64% | 868,955 |
| Feb 3, 2026 | 10.77 | 11.14 | 10.68 | 10.97 | 10.97 | 2.33% | 734,046 |
| Feb 2, 2026 | 10.34 | 10.77 | 10.34 | 10.72 | 10.72 | 3.47% | 563,408 |
| Jan 30, 2026 | 10.52 | 10.65 | 10.14 | 10.36 | 10.36 | -1.61% | 1,022,111 |
| Jan 29, 2026 | 10.45 | 10.54 | 10.13 | 10.53 | 10.53 | 1.25% | 642,238 |
| Jan 28, 2026 | 10.49 | 10.53 | 10.28 | 10.40 | 10.40 | -0.29% | 492,043 |
| Jan 27, 2026 | 10.34 | 10.48 | 10.14 | 10.43 | 10.43 | 0.19% | 616,415 |
| Jan 26, 2026 | 10.79 | 10.85 | 10.32 | 10.41 | 10.41 | -0.95% | 919,255 |
| Jan 23, 2026 | 10.52 | 10.72 | 10.39 | 10.51 | 10.51 | -0.66% | 450,603 |
| Jan 22, 2026 | 10.62 | 10.72 | 10.48 | 10.58 | 10.58 | 0.67% | 528,504 |
| Jan 21, 2026 | 10.31 | 10.63 | 10.23 | 10.51 | 10.51 | 2.04% | 506,144 |
| Jan 20, 2026 | 10.32 | 10.55 | 10.20 | 10.30 | 10.30 | -1.72% | 683,824 |
| Jan 16, 2026 | 10.70 | 10.79 | 10.30 | 10.48 | 10.48 | -2.51% | 911,185 |
| Jan 15, 2026 | 10.51 | 11.14 | 10.30 | 10.75 | 10.75 | 2.58% | 1,215,450 |
| Jan 14, 2026 | 10.22 | 10.49 | 10.16 | 10.48 | 10.48 | 4.07% | 789,179 |
| Jan 13, 2026 | 10.40 | 10.49 | 10.06 | 10.07 | 10.07 | -3.17% | 755,136 |
| Jan 12, 2026 | 10.06 | 10.46 | 9.78 | 10.40 | 10.40 | 4.84% | 963,794 |
| Jan 9, 2026 | 10.06 | 10.13 | 9.74 | 9.92 | 9.92 | -0.80% | 695,438 |
| Jan 8, 2026 | 9.47 | 10.03 | 9.47 | 10.00 | 10.00 | 5.15% | 1,004,832 |
| Jan 7, 2026 | 9.69 | 9.80 | 9.46 | 9.51 | 9.51 | -2.06% | 728,626 |
| Jan 6, 2026 | 9.73 | 9.99 | 9.64 | 9.71 | 9.71 | -1.02% | 1,234,940 |
| Jan 5, 2026 | 9.46 | 9.81 | 9.38 | 9.81 | 9.81 | 3.81% | 713,614 |
| Jan 2, 2026 | 9.29 | 9.55 | 9.20 | 9.45 | 9.45 | 1.18% | 577,849 |
| Dec 31, 2025 | 9.23 | 9.41 | 9.22 | 9.34 | 9.34 | 1.19% | 864,728 |
| Dec 30, 2025 | 9.40 | 9.51 | 9.23 | 9.23 | 9.23 | -2.02% | 540,297 |
| Dec 29, 2025 | 9.40 | 9.54 | 9.38 | 9.42 | 9.42 | -0.11% | 920,040 |
| Dec 26, 2025 | 9.45 | 9.61 | 9.41 | 9.43 | 9.43 | -0.21% | 695,582 |
| Dec 24, 2025 | 9.16 | 9.49 | 9.12 | 9.45 | 9.45 | 3.05% | 530,225 |
| Dec 23, 2025 | 9.16 | 9.33 | 9.04 | 9.17 | 9.17 | -0.76% | 1,021,806 |
| Dec 22, 2025 | 9.12 | 9.29 | 9.08 | 9.24 | 9.24 | 1.43% | 779,802 |
| Dec 19, 2025 | 9.22 | 9.33 | 9.03 | 9.11 | 9.11 | -1.41% | 1,290,059 |
| Dec 18, 2025 | 9.42 | 9.61 | 9.14 | 9.24 | 9.24 | -1.70% | 825,796 |
| Dec 17, 2025 | 9.41 | 9.64 | 9.32 | 9.40 | 9.40 | 0.97% | 800,082 |
| Dec 16, 2025 | 9.46 | 9.57 | 9.13 | 9.31 | 9.31 | -2.21% | 827,264 |
| Dec 15, 2025 | 9.53 | 9.67 | 9.31 | 9.52 | 9.52 | 0.32% | 826,503 |
| Dec 12, 2025 | 9.87 | 9.87 | 9.41 | 9.49 | 9.49 | -2.87% | 898,722 |
| Dec 11, 2025 | 9.70 | 9.90 | 9.67 | 9.77 | 9.77 | 0.72% | 908,777 |
| Dec 10, 2025 | 9.86 | 9.98 | 9.70 | 9.70 | 9.70 | -1.32% | 952,763 |
| Dec 9, 2025 | 9.24 | 9.86 | 9.10 | 9.83 | 9.83 | 4.91% | 1,163,700 |
| Dec 8, 2025 | 9.04 | 9.58 | 9.04 | 9.37 | 9.37 | 4.58% | 1,510,675 |
| Dec 5, 2025 | 8.93 | 9.19 | 8.83 | 8.96 | 8.96 | 0.34% | 941,752 |
| Dec 4, 2025 | 8.94 | 9.07 | 8.72 | 8.93 | 8.93 | -1.00% | 1,044,883 |
| Dec 3, 2025 | 8.82 | 9.14 | 8.81 | 9.02 | 9.02 | 2.50% | 1,008,432 |
| Dec 2, 2025 | 9.16 | 9.17 | 8.68 | 8.80 | 8.80 | -3.19% | 887,747 |
| Dec 1, 2025 | 9.06 | 9.24 | 9.03 | 9.09 | 9.09 | -0.22% | 990,832 |
| Nov 28, 2025 | 9.13 | 9.17 | 9.00 | 9.11 | 9.11 | 0.44% | 550,886 |
| Nov 26, 2025 | 8.75 | 9.09 | 8.75 | 9.07 | 9.07 | 3.54% | 836,576 |
| Nov 25, 2025 | 8.38 | 8.95 | 8.32 | 8.76 | 8.76 | 6.18% | 1,071,279 |
| Nov 24, 2025 | 8.39 | 8.45 | 8.22 | 8.25 | 8.25 | -1.20% | 1,297,789 |
| Nov 21, 2025 | 7.90 | 8.40 | 7.90 | 8.35 | 8.35 | 5.70% | 1,136,469 |
| Nov 20, 2025 | 7.88 | 8.10 | 7.81 | 7.90 | 7.90 | 1.02% | 1,125,643 |
| Nov 19, 2025 | 7.90 | 8.01 | 7.78 | 7.82 | 7.82 | -0.76% | 775,358 |
| Nov 18, 2025 | 7.55 | 7.91 | 7.55 | 7.88 | 7.88 | 2.34% | 796,166 |
| Nov 17, 2025 | 8.11 | 8.14 | 7.70 | 7.70 | 7.70 | -5.06% | 1,088,542 |
| Nov 14, 2025 | 8.21 | 8.35 | 8.11 | 8.11 | 8.11 | -1.70% | 935,995 |
| Nov 13, 2025 | 8.25 | 8.42 | 8.12 | 8.25 | 8.25 | - | 1,009,491 |
| Nov 12, 2025 | 8.11 | 8.45 | 8.06 | 8.25 | 8.25 | 1.60% | 1,208,416 |
| Nov 11, 2025 | 8.20 | 8.35 | 8.11 | 8.12 | 8.12 | -0.98% | 987,675 |
| Nov 10, 2025 | 8.38 | 8.54 | 8.17 | 8.20 | 8.20 | -0.24% | 1,185,859 |
| Nov 7, 2025 | 7.90 | 8.33 | 7.86 | 8.22 | 8.22 | 4.05% | 1,387,206 |
| Nov 6, 2025 | 8.50 | 8.67 | 7.82 | 7.90 | 7.90 | -8.14% | 1,271,380 |
| Nov 5, 2025 | 8.42 | 9.02 | 8.32 | 8.60 | 8.60 | 2.26% | 2,600,430 |
| Nov 4, 2025 | 8.52 | 8.73 | 8.37 | 8.41 | 8.41 | -1.98% | 2,782,108 |
| Nov 3, 2025 | 9.20 | 9.36 | 8.53 | 8.58 | 8.58 | -6.84% | 2,875,866 |
| Oct 31, 2025 | 11.43 | 11.49 | 9.13 | 9.21 | 9.21 | -30.39% | 7,948,755 |
| Oct 30, 2025 | 13.30 | 13.33 | 12.98 | 13.23 | 13.23 | -0.38% | 1,604,470 |
| Oct 29, 2025 | 13.63 | 13.88 | 13.22 | 13.28 | 13.28 | -2.57% | 1,392,741 |
| Oct 28, 2025 | 13.50 | 13.76 | 13.32 | 13.63 | 13.63 | 1.04% | 547,736 |
| Oct 27, 2025 | 13.62 | 13.72 | 13.38 | 13.49 | 13.49 | - | 789,417 |
| Oct 24, 2025 | 13.31 | 13.64 | 13.31 | 13.49 | 13.49 | 2.20% | 1,294,611 |
| Oct 23, 2025 | 13.03 | 13.29 | 12.93 | 13.20 | 13.20 | 1.77% | 758,303 |
| Oct 22, 2025 | 12.78 | 12.98 | 12.54 | 12.97 | 12.97 | 1.57% | 838,671 |
| Oct 21, 2025 | 12.60 | 12.85 | 12.28 | 12.77 | 12.77 | 1.11% | 901,928 |
| Oct 20, 2025 | 12.61 | 12.79 | 12.35 | 12.63 | 12.63 | 1.12% | 1,117,085 |
| Oct 17, 2025 | 12.49 | 12.80 | 12.35 | 12.49 | 12.49 | -0.95% | 1,279,068 |
| Oct 16, 2025 | 13.26 | 13.33 | 12.60 | 12.61 | 12.61 | -4.18% | 1,452,048 |
| Oct 15, 2025 | 13.59 | 13.86 | 13.11 | 13.16 | 13.16 | -1.20% | 1,044,969 |
| Oct 14, 2025 | 12.65 | 13.59 | 12.51 | 13.32 | 13.32 | 4.31% | 1,200,330 |