Savers Value Village, Inc. (SVV)
NYSE: SVV · Real-Time Price · USD
10.16
-0.25 (-2.40%)
At close: Jun 26, 2026, 4:00 PM EDT
10.20
+0.04 (0.39%)
After-hours: Jun 26, 2026, 7:00 PM EDT
Savers Value Village Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.36 | 10.50 | 10.05 | 10.16 | 10.16 | -2.40% | 1,162,006 |
| Jun 25, 2026 | 10.14 | 10.55 | 10.14 | 10.41 | 10.41 | 1.76% | 1,658,291 |
| Jun 24, 2026 | 9.79 | 10.36 | 9.79 | 10.23 | 10.23 | 5.36% | 753,325 |
| Jun 23, 2026 | 9.51 | 9.82 | 9.51 | 9.71 | 9.71 | 0.73% | 874,368 |
| Jun 22, 2026 | 9.92 | 10.24 | 9.61 | 9.64 | 9.64 | -5.02% | 885,970 |
| Jun 18, 2026 | 9.86 | 10.23 | 9.86 | 10.15 | 10.15 | 5.07% | 1,498,923 |
| Jun 17, 2026 | 9.85 | 10.00 | 9.58 | 9.66 | 9.66 | -0.72% | 794,866 |
| Jun 16, 2026 | 10.16 | 10.25 | 9.68 | 9.73 | 9.73 | -4.04% | 557,483 |
| Jun 15, 2026 | 10.14 | 10.31 | 9.92 | 10.14 | 10.14 | 1.50% | 899,577 |
| Jun 12, 2026 | 9.97 | 10.15 | 9.95 | 9.99 | 9.99 | 0.20% | 509,814 |
| Jun 11, 2026 | 9.65 | 10.06 | 9.48 | 9.97 | 9.97 | 4.73% | 705,913 |
| Jun 10, 2026 | 9.31 | 9.65 | 9.22 | 9.52 | 9.52 | 1.38% | 675,178 |
| Jun 9, 2026 | 9.22 | 9.63 | 9.20 | 9.39 | 9.39 | 3.41% | 768,267 |
| Jun 8, 2026 | 8.93 | 9.35 | 8.81 | 9.08 | 9.08 | 1.00% | 670,836 |
| Jun 5, 2026 | 9.12 | 9.20 | 8.99 | 8.99 | 8.99 | -1.64% | 772,588 |
| Jun 4, 2026 | 9.64 | 9.64 | 8.92 | 9.14 | 9.14 | -3.59% | 981,536 |
| Jun 3, 2026 | 8.75 | 9.60 | 8.74 | 9.48 | 9.48 | 6.52% | 2,048,645 |
| Jun 2, 2026 | 9.04 | 9.08 | 8.79 | 8.90 | 8.90 | -1.33% | 1,380,988 |
| Jun 1, 2026 | 8.87 | 9.02 | 8.67 | 9.02 | 9.02 | 0.78% | 1,003,014 |
| May 29, 2026 | 8.87 | 9.01 | 8.73 | 8.95 | 8.95 | -0.67% | 1,096,321 |
| May 28, 2026 | 8.56 | 9.03 | 8.51 | 9.01 | 9.01 | 6.25% | 1,093,563 |
| May 27, 2026 | 8.33 | 8.87 | 8.33 | 8.48 | 8.48 | 2.17% | 1,091,002 |
| May 26, 2026 | 8.34 | 8.44 | 8.25 | 8.30 | 8.30 | 1.22% | 1,031,184 |
| May 22, 2026 | 8.10 | 8.25 | 7.91 | 8.20 | 8.20 | 1.99% | 1,297,315 |
| May 21, 2026 | 7.77 | 8.07 | 7.64 | 8.04 | 8.04 | 1.77% | 1,244,923 |
| May 20, 2026 | 7.04 | 7.90 | 6.97 | 7.90 | 7.90 | 11.27% | 3,043,094 |
| May 19, 2026 | 7.34 | 7.34 | 7.08 | 7.10 | 7.10 | -1.93% | 1,192,880 |
| May 18, 2026 | 6.98 | 7.31 | 6.95 | 7.24 | 7.24 | 1.54% | 2,021,833 |
| May 15, 2026 | 7.22 | 7.32 | 7.09 | 7.13 | 7.13 | -2.19% | 1,133,467 |
| May 14, 2026 | 7.27 | 7.36 | 7.18 | 7.29 | 7.29 | 1.96% | 1,307,657 |
| May 13, 2026 | 7.34 | 7.41 | 6.96 | 7.15 | 7.15 | -3.51% | 1,647,389 |
| May 12, 2026 | 7.55 | 7.63 | 7.34 | 7.41 | 7.41 | -1.72% | 1,202,451 |
| May 11, 2026 | 7.98 | 8.06 | 7.31 | 7.54 | 7.54 | -6.45% | 1,541,653 |
| May 8, 2026 | 8.12 | 8.31 | 8.02 | 8.06 | 8.06 | -1.83% | 1,212,221 |
| May 7, 2026 | 8.06 | 8.53 | 7.99 | 8.21 | 8.21 | -4.09% | 2,258,497 |
| May 6, 2026 | 8.35 | 8.78 | 8.35 | 8.56 | 8.56 | 1.42% | 1,041,095 |
| May 5, 2026 | 8.32 | 8.64 | 8.32 | 8.44 | 8.44 | 2.30% | 1,005,322 |
| May 4, 2026 | 8.19 | 8.28 | 7.77 | 8.25 | 8.25 | -0.84% | 1,221,801 |
| May 1, 2026 | 8.48 | 8.58 | 8.24 | 8.32 | 8.32 | -1.54% | 763,323 |
| Apr 30, 2026 | 8.25 | 8.52 | 8.22 | 8.45 | 8.45 | 2.67% | 828,577 |
| Apr 29, 2026 | 8.39 | 8.48 | 8.08 | 8.23 | 8.23 | -2.72% | 713,464 |
| Apr 28, 2026 | 8.80 | 8.83 | 8.37 | 8.46 | 8.46 | -3.20% | 750,256 |
| Apr 27, 2026 | 8.64 | 8.85 | 8.63 | 8.74 | 8.74 | 0.23% | 847,563 |
| Apr 24, 2026 | 8.62 | 8.73 | 8.35 | 8.72 | 8.72 | 2.83% | 696,516 |
| Apr 23, 2026 | 8.84 | 8.91 | 8.31 | 8.48 | 8.48 | -5.36% | 1,229,698 |
| Apr 22, 2026 | 8.80 | 9.01 | 8.71 | 8.96 | 8.96 | 3.34% | 1,134,777 |
| Apr 21, 2026 | 9.03 | 9.11 | 8.66 | 8.67 | 8.67 | -3.13% | 1,169,546 |
| Apr 20, 2026 | 8.55 | 9.00 | 8.55 | 8.95 | 8.95 | 3.59% | 775,585 |
| Apr 17, 2026 | 8.58 | 8.99 | 8.54 | 8.64 | 8.64 | 3.23% | 952,653 |
| Apr 16, 2026 | 8.28 | 8.45 | 8.19 | 8.37 | 8.37 | 1.09% | 848,095 |
| Apr 15, 2026 | 8.31 | 8.72 | 8.22 | 8.28 | 8.28 | -1.31% | 1,259,079 |
| Apr 14, 2026 | 8.26 | 8.47 | 8.11 | 8.39 | 8.39 | 2.07% | 952,371 |
| Apr 13, 2026 | 8.09 | 8.23 | 7.99 | 8.22 | 8.22 | 1.73% | 1,310,657 |
| Apr 10, 2026 | 8.49 | 8.49 | 8.05 | 8.08 | 8.08 | -3.58% | 979,055 |
| Apr 9, 2026 | 8.19 | 8.55 | 8.09 | 8.38 | 8.38 | 1.09% | 1,079,294 |
| Apr 8, 2026 | 8.31 | 8.34 | 8.15 | 8.29 | 8.29 | 5.20% | 1,292,177 |
| Apr 7, 2026 | 7.78 | 7.89 | 7.61 | 7.88 | 7.88 | 1.16% | 731,572 |
| Apr 6, 2026 | 7.39 | 7.81 | 7.39 | 7.79 | 7.79 | 3.87% | 838,961 |
| Apr 2, 2026 | 7.25 | 7.54 | 7.18 | 7.50 | 7.50 | 1.49% | 987,257 |
| Apr 1, 2026 | 7.48 | 7.69 | 7.39 | 7.39 | 7.39 | -0.67% | 1,080,892 |
| Mar 31, 2026 | 7.33 | 7.54 | 7.14 | 7.44 | 7.44 | 3.05% | 1,071,219 |
| Mar 30, 2026 | 7.24 | 7.45 | 7.04 | 7.22 | 7.22 | 1.26% | 2,423,129 |
| Mar 27, 2026 | 7.25 | 7.41 | 6.91 | 7.13 | 7.13 | -2.46% | 1,674,525 |
| Mar 26, 2026 | 7.58 | 7.70 | 7.25 | 7.31 | 7.31 | -5.19% | 1,945,327 |
| Mar 25, 2026 | 7.77 | 7.88 | 7.60 | 7.71 | 7.71 | 1.18% | 1,385,780 |
| Mar 24, 2026 | 7.68 | 7.79 | 7.61 | 7.62 | 7.62 | -2.18% | 1,084,255 |
| Mar 23, 2026 | 8.05 | 8.21 | 7.78 | 7.79 | 7.79 | -0.38% | 1,097,958 |
| Mar 20, 2026 | 8.17 | 8.17 | 7.77 | 7.82 | 7.82 | -4.40% | 1,719,553 |
| Mar 19, 2026 | 7.84 | 8.29 | 7.82 | 8.18 | 8.18 | 3.15% | 1,124,766 |
| Mar 18, 2026 | 8.05 | 8.12 | 7.83 | 7.93 | 7.93 | -2.82% | 839,264 |
| Mar 17, 2026 | 7.95 | 8.31 | 7.95 | 8.16 | 8.16 | 4.08% | 870,177 |
| Mar 16, 2026 | 7.86 | 7.94 | 7.74 | 7.84 | 7.84 | -0.51% | 1,036,993 |
| Mar 13, 2026 | 7.85 | 8.10 | 7.73 | 7.88 | 7.88 | 1.03% | 1,017,617 |
| Mar 12, 2026 | 7.90 | 8.06 | 7.77 | 7.80 | 7.80 | -2.86% | 1,452,119 |
| Mar 11, 2026 | 8.47 | 8.60 | 8.02 | 8.03 | 8.03 | -5.19% | 966,950 |
| Mar 10, 2026 | 8.47 | 8.75 | 8.42 | 8.47 | 8.47 | -0.12% | 1,022,498 |
| Mar 9, 2026 | 8.49 | 8.56 | 8.16 | 8.48 | 8.48 | -2.86% | 1,358,501 |
| 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% | 858,830 |
| Mar 3, 2026 | 8.65 | 8.97 | 8.37 | 8.87 | 8.87 | -0.45% | 1,023,231 |
| Mar 2, 2026 | 9.23 | 9.36 | 8.86 | 8.91 | 8.91 | -5.51% | 1,120,512 |
| Feb 27, 2026 | 9.45 | 9.45 | 9.14 | 9.43 | 9.43 | -0.63% | 1,032,071 |
| 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% | 1,065,916 |
| Feb 24, 2026 | 9.98 | 10.15 | 9.33 | 9.34 | 9.34 | -7.34% | 1,313,847 |
| Feb 23, 2026 | 10.35 | 10.40 | 9.82 | 10.08 | 10.08 | -3.63% | 1,225,488 |
| Feb 20, 2026 | 10.41 | 11.10 | 9.73 | 10.46 | 10.46 | 2.15% | 2,355,663 |
| Feb 19, 2026 | 10.61 | 10.95 | 10.14 | 10.24 | 10.24 | -3.58% | 4,086,479 |
| Feb 18, 2026 | 10.97 | 11.24 | 10.62 | 10.62 | 10.62 | -2.57% | 1,476,381 |
| 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% | 1,600,813 |
| 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% | 689,119 |
| Feb 10, 2026 | 11.33 | 11.52 | 11.02 | 11.04 | 11.04 | -3.50% | 665,806 |
| Feb 9, 2026 | 11.46 | 11.62 | 11.33 | 11.44 | 11.44 | -0.78% | 452,310 |
| Feb 6, 2026 | 11.18 | 11.56 | 11.05 | 11.53 | 11.53 | 3.87% | 1,286,856 |
| Feb 5, 2026 | 11.21 | 11.26 | 10.90 | 11.10 | 11.10 | -1.42% | 771,080 |
| Feb 4, 2026 | 11.08 | 11.34 | 11.04 | 11.26 | 11.26 | 2.64% | 869,305 |
| Feb 3, 2026 | 10.77 | 11.14 | 10.68 | 10.97 | 10.97 | 2.33% | 734,079 |