Savers Value Village, Inc. (SVV)
NYSE: SVV · Real-Time Price · USD
8.46
-0.28 (-3.20%)
At close: Apr 28, 2026, 4:00 PM EDT
8.46
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
Savers Value Village Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.80 | 8.83 | 8.41 | 8.43 | - | -3.55% | 501,114 |
| Apr 27, 2026 | 8.64 | 8.85 | 8.63 | 8.74 | 8.74 | 0.23% | 847,559 |
| Apr 24, 2026 | 8.62 | 8.73 | 8.35 | 8.72 | 8.72 | 2.83% | 620,113 |
| Apr 23, 2026 | 8.84 | 8.91 | 8.31 | 8.48 | 8.48 | -5.36% | 1,229,098 |
| 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% | 1,169,501 |
| 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% | 949,503 |
| Apr 16, 2026 | 8.28 | 8.45 | 8.19 | 8.37 | 8.37 | 1.09% | 848,087 |
| Apr 15, 2026 | 8.31 | 8.72 | 8.22 | 8.28 | 8.28 | -1.31% | 1,258,579 |
| Apr 14, 2026 | 8.26 | 8.47 | 8.11 | 8.39 | 8.39 | 2.07% | 952,163 |
| Apr 13, 2026 | 8.09 | 8.23 | 7.99 | 8.22 | 8.22 | 1.73% | 1,310,177 |
| Apr 10, 2026 | 8.49 | 8.49 | 8.05 | 8.08 | 8.08 | -3.58% | 979,035 |
| 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% | 730,735 |
| Apr 6, 2026 | 7.39 | 7.81 | 7.39 | 7.79 | 7.79 | 3.87% | 838,851 |
| Apr 2, 2026 | 7.25 | 7.54 | 7.18 | 7.50 | 7.50 | 1.49% | 987,256 |
| 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% | 1,671,763 |
| 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% | 1,385,778 |
| Mar 24, 2026 | 7.68 | 7.79 | 7.61 | 7.62 | 7.62 | -2.18% | 1,084,137 |
| Mar 23, 2026 | 8.05 | 8.21 | 7.78 | 7.79 | 7.79 | -0.38% | 1,097,372 |
| Mar 20, 2026 | 8.17 | 8.17 | 7.77 | 7.82 | 7.82 | -4.40% | 1,710,191 |
| Mar 19, 2026 | 7.84 | 8.29 | 7.82 | 8.18 | 8.18 | 3.15% | 1,124,742 |
| 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% | 867,174 |
| 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% | 1,017,604 |
| Mar 12, 2026 | 7.90 | 8.06 | 7.77 | 7.80 | 7.80 | -2.86% | 1,452,118 |
| 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% | 1,358,477 |
| 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 |