Savers Value Village Inc (SVV)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -3.38983050847 | 7.08 | 7.3 | 6.48 | 802316 | 7.00636713 | CS |
| 4 | -4.1 | -37.4771480804 | 10.94 | 11.5724 | 6.48 | 861927 | 8.21196293 | CS |
| 12 | -3.56 | -34.2307692308 | 10.4 | 11.69 | 6.48 | 653160 | 9.52231817 | CS |
| 26 | -1.98 | -22.4489795918 | 8.82 | 11.69 | 6.48 | 654264 | 9.79756513 | CS |
| 52 | -12.89 | -65.3319817537 | 19.73 | 19.98 | 6.48 | 729516 | 11.6152907 | CS |
| 156 | -17.93 | -72.3859507469 | 24.77 | 26.88 | 6.48 | 717540 | 14.31927905 | CS |
| 260 | -17.93 | -72.3859507469 | 24.77 | 26.88 | 6.48 | 717540 | 14.31927905 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 6.84 | -0.19 | -2.70 | 7 | 7 | 6.48 | 1029877 |
| 1741646400 | 7.03 | -0.08 | -1.13 | 7.03 | 7.19 | 6.91 | 667410 |
| 1741390800 | 7.11 | 0.01 | 0.14 | 7.04 | 7.3 | 7 | 858249 |
| 1741304400 | 7.1 | 0.11 | 1.57 | 6.93 | 7.13 | 6.843 | 822303 |
| 1741218000 | 6.99 | -0.07 | -0.99 | 7.08 | 7.21 | 6.86 | 633742 |
| 1741131600 | 7.06 | 0.18 | 2.62 | 6.69 | 7.09 | 6.5601 | 850159 |
| 1741045200 | 6.88 | -0.6 | -8.02 | 7.46 | 7.7 | 6.73 | 1053896 |
| 1740786000 | 7.48 | -0.42 | -5.32 | 7.95 | 8.025 | 7.4 | 1167940 |
| 1740699600 | 7.9 | -0.14 | -1.74 | 8.07 | 8.19 | 7.825 | 695256 |
| 1740613200 | 8.0399999 | 0.14 | 1.77 | 7.98 | 8.055 | 7.76 | 764550 |
| 1740526800 | 7.9 | 0.1 | 1.28 | 7.81 | 8.06 | 7.67 | 876253 |
| 1740440400 | 7.8 | -1.27 | -14.00 | 8.91 | 8.975 | 7.75 | 1537296 |
| 1740181200 | 9.07 | -2.19 | -19.45 | 10.38 | 10.96 | 8.76 | 3264749 |
| 1740094800 | 11.26 | 0.06 | 0.54 | 11.21 | 11.365 | 11.17 | 538704 |
| 1740008400 | 11.2 | -0.12 | -1.06 | 11.48 | 11.48 | 11.1 | 455334 |
| 1739922000 | 11.32 | 0.06 | 0.53 | 11.4 | 11.4 | 11.06 | 251816 |
| 1739576400 | 11.26 | -0.06 | -0.53 | 11.41 | 11.5724 | 11.205 | 279893 |
| 1739490000 | 11.32 | 0.18 | 1.62 | 11.33 | 11.48 | 11.11 | 263953 |
| 1739403600 | 11.14 | 0.13 | 1.18 | 10.94 | 11.17 | 10.805 | 365227 |
| 1739317200 | 11.01 | -0.08 | -0.72 | 11.03 | 11.26 | 10.95 | 246661 |
| 1739230800 | 11.09 | 0.12 | 1.09 | 10.93 | 11.3 | 10.9156 | 553959 |
| 1738971600 | 10.97 | -0.13 | -1.17 | 10.91 | 11.15 | 10.9 | 574943 |
| 1738885200 | 11.1 | -0.07 | -0.63 | 11.28 | 11.28 | 11 | 244443 |
| 1738798800 | 11.17 | 0.17 | 1.55 | 11.08 | 11.17 | 10.93 | 288472 |
| 1738712400 | 11 | 0.01 | 0.09 | 10.99 | 11.11 | 10.93 | 445825 |
| 1738626000 | 10.99 | -0.15 | -1.35 | 10.88 | 11.12 | 10.66 | 596693 |
| 1738366800 | 11.14 | -0.14 | -1.24 | 11.27 | 11.275 | 10.99 | 1114637 |
| 1738280400 | 11.28 | 0.15 | 1.35 | 11.25 | 11.39 | 11.15 | 326049 |
| 1738194000 | 11.13 | -0.18 | -1.59 | 11.27 | 11.38 | 10.93 | 594605 |
| 1738107600 | 11.31 | 0.26 | 2.35 | 11.01 | 11.31 | 10.9 | 409818 |
| 1738021200 | 11.05 | -0.1 | -0.90 | 11.24 | 11.69 | 11 | 444143 |
| 1737762000 | 11.15 | -0.11 | -0.98 | 11.12 | 11.22 | 11.01 | 340639 |
| 1737675600 | 11.26 | 0 | 0.00 | 11.26 | 11.26 | 11.26 | 0 |
| 1737589200 | 11.26 | -0.17 | -1.49 | 11.34 | 11.34 | 11.04 | 453556 |
| 1737502800 | 11.43 | 0.21 | 1.87 | 11.25 | 11.55 | 11.06 | 515536 |
| 1737157200 | 11.22 | 0.02 | 0.18 | 11.31 | 11.37 | 11.01 | 837245 |
| 1737070800 | 11.2 | 0.41 | 3.80 | 10.75 | 11.28 | 10.56 | 763249 |
| 1736984400 | 10.79 | 0.25 | 2.37 | 10.94 | 10.95 | 10.62 | 499240 |
| 1736898000 | 10.54 | -0.26 | -2.41 | 10.75 | 10.96 | 10.33 | 838206 |
| 1736811600 | 10.8 | 0.34 | 3.25 | 10.75 | 11.1 | 10.24 | 1411651 |
| 1736552400 | 10.46 | 1.09 | 11.63 | 9.445 | 10.78 | 9.44 | 948040 |
| 1736379600 | 9.3699999 | 0.04 | 0.43 | 9.265 | 9.6201 | 8.92 | 843525 |
| 1736293200 | 9.33 | -0.31 | -3.22 | 9.65 | 10.01 | 9.16 | 637538 |
| 1736206800 | 9.64 | -0.39 | -3.89 | 10.06 | 10.06 | 9.63 | 534094 |
| 1735947600 | 10.03 | -0.23 | -2.24 | 10.22 | 10.28 | 10.03 | 365460 |
| 1735861200 | 10.26 | 0.01 | 0.10 | 10.3 | 10.515 | 10.16 | 356620 |
| 1735688400 | 10.25 | 0.2 | 1.99 | 10.02 | 10.43 | 10.02 | 321896 |
| 1735602000 | 10.05 | -0.26 | -2.52 | 10.3 | 10.4154 | 10.019 | 272608 |
| 1735342800 | 10.31 | -0.28 | -2.64 | 10.545 | 10.63 | 10.2 | 280073 |
| 1735256400 | 10.59 | 0.34 | 3.32 | 10.27 | 10.59 | 10 | 325000 |
| 1735077840 | 10.25 | -0.19 | -1.82 | 10.48 | 10.54 | 10.21 | 147114 |
| 1734997200 | 10.44 | 0.11 | 1.06 | 10.25 | 10.44 | 10.11 | 317090 |
| 1734738000 | 10.33 | 0.28 | 2.79 | 9.905 | 10.58 | 9.905 | 496752 |
| 1734651600 | 10.05 | -0.26 | -2.52 | 10.14 | 10.51 | 9.8699999 | 688154 |
| 1734565200 | 10.31 | 0 | 0.00 | 10.4 | 10.63 | 10.1 | 860472 |
| 1734478800 | 10.31 | 0.67 | 6.95 | 9.76 | 10.32 | 9.7 | 636339 |
| 1734392400 | 9.64 | 0 | 0.00 | 9.63 | 10.0064 | 9.5 | 534180 |
| 1734133200 | 9.64 | 0.05 | 0.52 | 9.6199999 | 9.73 | 9.3699999 | 620708 |
| 1734046800 | 9.59 | -0.46 | -4.58 | 9.89 | 9.95 | 9.5399999 | 480792 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
