Savers Value Village, Inc. (SVV)
NYSE: SVV · Real-Time Price · USD
8.96
+0.03 (0.34%)
Dec 5, 2025, 4:00 PM EST - Market closed
Savers Value Village Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.93 | 9.19 | 8.83 | 8.96 | 8.96 | 0.34% | 941,725 |
| 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% | 1,008,405 |
| Dec 2, 2025 | 9.16 | 9.17 | 8.68 | 8.80 | 8.80 | -3.19% | 887,746 |
| 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% | 835,879 |
| Nov 25, 2025 | 8.38 | 8.95 | 8.32 | 8.76 | 8.76 | 6.18% | 1,069,831 |
| Nov 24, 2025 | 8.39 | 8.45 | 8.22 | 8.25 | 8.25 | -1.20% | 1,267,784 |
| Nov 21, 2025 | 7.90 | 8.40 | 7.90 | 8.35 | 8.35 | 5.70% | 1,133,028 |
| Nov 20, 2025 | 7.88 | 8.10 | 7.81 | 7.90 | 7.90 | 1.02% | 1,125,583 |
| 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 |
| Oct 13, 2025 | 12.35 | 12.78 | 12.35 | 12.77 | 12.77 | 4.07% | 795,913 |
| Oct 10, 2025 | 12.96 | 12.97 | 12.23 | 12.27 | 12.27 | -4.81% | 1,538,462 |
| Oct 9, 2025 | 12.99 | 13.10 | 12.79 | 12.89 | 12.89 | -0.77% | 748,613 |
| Oct 8, 2025 | 12.71 | 13.08 | 12.54 | 12.99 | 12.99 | 2.28% | 996,133 |
| Oct 7, 2025 | 12.99 | 13.12 | 12.59 | 12.70 | 12.70 | -2.23% | 1,278,962 |
| Oct 6, 2025 | 13.67 | 13.67 | 12.94 | 12.99 | 12.99 | -2.11% | 885,490 |
| Oct 3, 2025 | 13.23 | 13.42 | 13.17 | 13.27 | 13.27 | 0.99% | 809,007 |
| Oct 2, 2025 | 13.01 | 13.14 | 12.86 | 13.14 | 13.14 | 1.23% | 830,718 |
| Oct 1, 2025 | 13.25 | 13.25 | 12.91 | 12.98 | 12.98 | -2.04% | 1,596,467 |
| Sep 30, 2025 | 13.58 | 13.65 | 13.02 | 13.25 | 13.25 | -2.65% | 1,959,774 |
| Sep 29, 2025 | 13.76 | 13.77 | 13.36 | 13.61 | 13.61 | -0.73% | 1,863,855 |
| Sep 26, 2025 | 13.30 | 13.89 | 13.30 | 13.71 | 13.71 | 3.32% | 1,673,454 |
| Sep 25, 2025 | 13.00 | 13.35 | 12.69 | 13.27 | 13.27 | 0.53% | 4,458,527 |
| Sep 24, 2025 | 12.45 | 13.22 | 12.45 | 13.20 | 13.20 | 5.94% | 4,985,298 |
| Sep 23, 2025 | 12.83 | 12.96 | 12.31 | 12.46 | 12.46 | -2.73% | 2,035,506 |
| Sep 22, 2025 | 12.72 | 12.84 | 12.46 | 12.81 | 12.81 | 1.26% | 2,243,571 |
| Sep 19, 2025 | 12.71 | 12.91 | 12.57 | 12.65 | 12.65 | -1.94% | 5,230,817 |
| Sep 18, 2025 | 12.75 | 13.02 | 12.65 | 12.90 | 12.90 | 0.16% | 1,698,788 |
| Sep 17, 2025 | 12.80 | 13.11 | 12.69 | 12.88 | 12.88 | -0.08% | 2,387,869 |
| Sep 16, 2025 | 12.51 | 12.95 | 12.50 | 12.89 | 12.89 | 1.26% | 1,631,302 |
| Sep 15, 2025 | 12.51 | 12.91 | 12.17 | 12.73 | 12.73 | 2.33% | 2,053,482 |
| Sep 12, 2025 | 12.56 | 12.75 | 12.41 | 12.44 | 12.44 | -2.28% | 1,539,614 |
| Sep 11, 2025 | 12.69 | 13.11 | 12.63 | 12.73 | 12.73 | 0.71% | 1,349,042 |
| Sep 10, 2025 | 12.45 | 12.91 | 12.29 | 12.64 | 12.64 | 1.12% | 1,536,863 |
| Sep 9, 2025 | 12.56 | 12.74 | 12.25 | 12.50 | 12.50 | -0.08% | 797,421 |
| Sep 8, 2025 | 12.41 | 12.72 | 12.36 | 12.51 | 12.51 | -0.48% | 1,003,514 |
| Sep 5, 2025 | 12.52 | 13.03 | 12.52 | 12.57 | 12.57 | -1.33% | 1,678,023 |
| Sep 4, 2025 | 12.09 | 12.86 | 12.07 | 12.74 | 12.74 | 5.29% | 2,653,607 |
| Sep 3, 2025 | 12.51 | 12.73 | 12.08 | 12.10 | 12.10 | -3.51% | 1,534,710 |
| Sep 2, 2025 | 11.99 | 12.55 | 11.96 | 12.54 | 12.54 | 3.72% | 1,312,001 |
| Aug 29, 2025 | 11.94 | 12.32 | 11.79 | 12.09 | 12.09 | 1.60% | 1,034,542 |
| Aug 28, 2025 | 11.67 | 11.96 | 11.63 | 11.90 | 11.90 | 2.41% | 896,338 |
| Aug 27, 2025 | 11.47 | 11.89 | 11.43 | 11.62 | 11.62 | 1.57% | 628,414 |
| Aug 26, 2025 | 11.27 | 11.45 | 11.12 | 11.44 | 11.44 | 1.96% | 719,060 |
| Aug 25, 2025 | 11.35 | 11.47 | 11.20 | 11.22 | 11.22 | -1.67% | 768,789 |
| Aug 22, 2025 | 11.30 | 11.51 | 11.23 | 11.41 | 11.41 | 1.33% | 609,378 |
| Aug 21, 2025 | 11.32 | 11.55 | 11.10 | 11.26 | 11.26 | -2.17% | 547,581 |
| Aug 20, 2025 | 11.55 | 11.68 | 11.30 | 11.51 | 11.51 | -1.29% | 1,211,808 |
| Aug 19, 2025 | 11.58 | 11.86 | 11.29 | 11.66 | 11.66 | 1.30% | 1,481,437 |
| Aug 18, 2025 | 11.33 | 11.64 | 11.23 | 11.51 | 11.51 | 1.86% | 736,191 |
| Aug 15, 2025 | 11.15 | 11.31 | 10.98 | 11.30 | 11.30 | 1.80% | 833,821 |
| Aug 14, 2025 | 11.41 | 11.42 | 11.05 | 11.10 | 11.10 | -3.98% | 836,347 |
| Aug 13, 2025 | 11.33 | 11.62 | 11.21 | 11.56 | 11.56 | 2.57% | 2,222,827 |
| Aug 12, 2025 | 11.26 | 11.41 | 11.15 | 11.27 | 11.27 | 2.08% | 1,108,922 |
| Aug 11, 2025 | 11.22 | 11.43 | 10.82 | 11.04 | 11.04 | -0.99% | 1,878,819 |
| Aug 8, 2025 | 11.46 | 11.46 | 10.82 | 11.15 | 11.15 | -1.41% | 1,364,653 |
| Aug 7, 2025 | 11.61 | 11.69 | 11.10 | 11.31 | 11.31 | -2.16% | 596,466 |
| Aug 6, 2025 | 11.36 | 11.57 | 11.11 | 11.56 | 11.56 | 1.85% | 1,066,835 |
| Aug 5, 2025 | 11.60 | 11.97 | 11.34 | 11.35 | 11.35 | -2.49% | 1,104,769 |
| Aug 4, 2025 | 11.48 | 11.81 | 11.35 | 11.64 | 11.64 | 1.48% | 1,228,426 |
| Aug 1, 2025 | 11.14 | 11.48 | 10.32 | 11.47 | 11.47 | 10.18% | 2,019,627 |
| Jul 31, 2025 | 9.70 | 10.49 | 9.70 | 10.41 | 10.41 | 6.01% | 1,149,808 |
| Jul 30, 2025 | 10.00 | 10.03 | 9.75 | 9.82 | 9.82 | -1.31% | 603,495 |
| Jul 29, 2025 | 10.40 | 10.42 | 9.90 | 9.95 | 9.95 | -4.60% | 595,042 |
| Jul 28, 2025 | 10.23 | 10.45 | 9.68 | 10.43 | 10.43 | 3.57% | 766,438 |
| Jul 25, 2025 | 10.30 | 10.34 | 10.07 | 10.07 | 10.07 | -1.95% | 427,210 |
| Jul 24, 2025 | 10.34 | 10.49 | 10.25 | 10.27 | 10.27 | -1.53% | 589,742 |
| Jul 23, 2025 | 10.53 | 10.56 | 10.30 | 10.43 | 10.43 | 0.77% | 926,056 |
| Jul 22, 2025 | 10.14 | 10.55 | 10.14 | 10.35 | 10.35 | 3.19% | 980,427 |
| Jul 21, 2025 | 10.27 | 10.40 | 9.97 | 10.03 | 10.03 | -1.08% | 763,808 |
| Jul 18, 2025 | 10.45 | 10.61 | 10.07 | 10.14 | 10.14 | -0.39% | 806,706 |
| Jul 17, 2025 | 9.87 | 10.25 | 9.83 | 10.18 | 10.18 | 2.83% | 606,126 |