Savers Value Village Inc (SVV)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -3.65853658537 | 9.84 | 10.3 | 9.42 | 624640 | 9.90753446 | CS |
| 4 | -0.12 | -1.25 | 9.6 | 10.3 | 8.48 | 626596 | 9.4415982 | CS |
| 12 | -1.02 | -9.71428571429 | 10.5 | 11.11 | 8.48 | 679182 | 10.01444878 | CS |
| 26 | -3.69 | -28.0182232346 | 13.17 | 13.18 | 7.78 | 737012 | 10.20737175 | CS |
| 52 | -6.52 | -40.75 | 16 | 21.33 | 7.78 | 734863 | 13.4783763 | CS |
| 156 | -15.29 | -61.7278966492 | 24.77 | 26.88 | 7.78 | 727427 | 14.99820398 | CS |
| 260 | -15.29 | -61.7278966492 | 24.77 | 26.88 | 7.78 | 727427 | 14.99820398 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734046800 | 9.59 | -0.46 | -4.58 | 9.89 | 9.95 | 9.5399999 | 480792 |
| 1733960400 | 10.05 | -0.14 | -1.37 | 10.2082 | 10.25 | 10 | 723975 |
| 1733874000 | 10.19 | 0.19 | 1.90 | 9.775 | 10.3 | 9.5399999 | 747960 |
| 1733787600 | 10 | 0.41 | 4.28 | 9.84 | 10.2 | 9.76 | 496671 |
| 1733528400 | 9.59 | -0.07 | -0.72 | 9.7449999 | 10.02 | 9.58 | 655509 |
| 1733442000 | 9.66 | 0.01 | 0.10 | 9.77 | 9.81 | 9.34 | 763780 |
| 1733355600 | 9.65 | 0.24 | 2.55 | 9.46 | 9.86 | 9.39 | 584893 |
| 1733269200 | 9.41 | -0.13 | -1.36 | 9.58 | 9.63 | 9.28 | 440957 |
| 1733182800 | 9.5399999 | 0.19 | 2.03 | 9.34 | 9.75 | 9.13 | 764907 |
| 1732917840 | 9.35 | 0.1 | 1.08 | 9.355 | 9.47 | 9.16 | 244027 |
| 1732750800 | 9.25 | -0.2 | -2.12 | 9.5399999 | 9.6 | 9.25 | 337304 |
| 1732664400 | 9.45 | -0.23 | -2.38 | 9.365 | 9.56 | 9.14 | 836361 |
| 1732578000 | 9.68 | 0.55 | 6.02 | 9.3 | 9.97 | 9.16 | 1187775 |
| 1732318800 | 9.13 | 0.47 | 5.43 | 8.78 | 9.18 | 8.725 | 522542 |
| 1732232400 | 8.66 | 0.07 | 0.81 | 8.59 | 8.695 | 8.53 | 796228 |
| 1732146000 | 8.59 | -0.12 | -1.38 | 8.695 | 8.775 | 8.48 | 531648 |
| 1732059600 | 8.71 | -0.36 | -3.97 | 9.02 | 9.05 | 8.65 | 508502 |
| 1731973200 | 9.07 | -0.09 | -0.98 | 9.18 | 9.32 | 9.0399999 | 521571 |
| 1731714000 | 9.16 | -0.32 | -3.38 | 9.64 | 9.655 | 9.155 | 666817 |
| 1731627600 | 9.48 | -0.3 | -3.07 | 9.86 | 10.05 | 9.46 | 678812 |
| 1731541200 | 9.78 | 0.08 | 0.82 | 9.7464 | 9.82 | 9.49 | 643302 |
| 1731454800 | 9.7 | -0.91 | -8.58 | 10.49 | 10.61 | 9.68 | 709129 |
| 1731368400 | 10.61 | 0.47 | 4.64 | 10.305 | 10.74 | 10.16 | 908110 |
| 1731109200 | 10.14 | -0.87 | -7.90 | 10.5 | 10.5 | 9.45 | 4231363 |
| 1731022800 | 11.01 | 0.21 | 1.94 | 10.715 | 11.11 | 10.66 | 929213 |
| 1730936400 | 10.8 | 0.05 | 0.47 | 11 | 11 | 10.6 | 735150 |
| 1730850000 | 10.75 | 0.42 | 4.07 | 10.25 | 10.759 | 10.185 | 452528 |
| 1730763600 | 10.33 | 0.05 | 0.49 | 10.25 | 10.58 | 10.23 | 1126064 |
| 1730500800 | 10.28 | 0.05 | 0.49 | 10.39 | 10.41 | 10.06 | 2322950 |
| 1730414400 | 10.23 | 0.37 | 3.75 | 9.93 | 10.36 | 9.85 | 471241 |
| 1730328000 | 9.86 | -0.04 | -0.40 | 9.92 | 10.125 | 9.82 | 516359 |
| 1730241600 | 9.9 | -0.1 | -1.00 | 9.99 | 10.14 | 9.88 | 314866 |
| 1730155200 | 10 | 0.6 | 6.38 | 9.49 | 10 | 9.49 | 360443 |
| 1729896000 | 9.4 | -0.38 | -3.89 | 9.83 | 10 | 9.355 | 564649 |
| 1729809600 | 9.78 | 0.09 | 0.93 | 9.7 | 10.01 | 9.7 | 391991 |
| 1729723200 | 9.69 | 0.06 | 0.62 | 9.6199999 | 9.785 | 9.58 | 293484 |
| 1729636800 | 9.63 | -0.33 | -3.31 | 9.85 | 9.92 | 9.5399999 | 350690 |
| 1729550400 | 9.96 | -0.19 | -1.87 | 10.23 | 10.26 | 9.95 | 272316 |
| 1729291200 | 10.15 | -0.08 | -0.78 | 10.33 | 10.45 | 10.15 | 257715 |
| 1729204800 | 10.23 | -0.15 | -1.45 | 10.36 | 10.38 | 10.17 | 262828 |
| 1729118400 | 10.38 | 0.23 | 2.27 | 10.28 | 10.39 | 10.07 | 386693 |
| 1729032000 | 10.15 | -0.08 | -0.78 | 10.19 | 10.465 | 10.105 | 290836 |
| 1728945600 | 10.23 | -0.26 | -2.48 | 10.44 | 10.44 | 10.12 | 255812 |
| 1728686400 | 10.49 | 0.4 | 3.96 | 10.03 | 10.57 | 9.97 | 464589 |
| 1728600000 | 10.09 | 0.1 | 1.00 | 9.895 | 10.13 | 9.8 | 663005 |
| 1728513600 | 9.99 | -0.5 | -4.77 | 10.44 | 10.525 | 9.91 | 541857 |
| 1728427200 | 10.49 | 0.07 | 0.67 | 10.42 | 10.75 | 10.31 | 624705 |
| 1728340800 | 10.42 | 0.07 | 0.68 | 10.3 | 10.44 | 10 | 648116 |
| 1728081600 | 10.35 | 0.25 | 2.48 | 10.33 | 10.39 | 10.11 | 492372 |
| 1727995200 | 10.1 | -0.19 | -1.85 | 10.26 | 10.26 | 9.8382 | 513238 |
| 1727908800 | 10.29 | -0.1 | -0.96 | 10.3 | 10.37 | 10.11 | 317120 |
| 1727822400 | 10.39 | -0.13 | -1.24 | 10.48 | 10.52 | 10.135 | 463669 |
| 1727735520 | 10.52 | -0.17 | -1.59 | 10.7 | 10.78 | 10.34 | 1366044 |
| 1727476800 | 10.69 | 0 | 0.00 | 10.82 | 10.85 | 10.6 | 377695 |
| 1727390400 | 10.69 | 0.19 | 1.81 | 10.67 | 10.86 | 10.53 | 601096 |
| 1727304000 | 10.5 | -0.03 | -0.28 | 10.52 | 10.79 | 10.38 | 294910 |
| 1727217600 | 10.53 | 0.03 | 0.29 | 10.63 | 10.77 | 10.36 | 428861 |
| 1727131200 | 10.5 | 0.09 | 0.86 | 10.4 | 10.59 | 10.16 | 590816 |
| 1726872000 | 10.41 | 0.15 | 1.46 | 10.5 | 10.62 | 10.25 | 1835504 |
| 1726785600 | 10.26 | -0.09 | -0.87 | 10.62 | 10.66 | 10.26 | 336281 |
| 1726699200 | 10.35 | -0.06 | -0.58 | 10.39 | 10.86 | 10.24 | 407500 |
| 1726612800 | 10.41 | -0.03 | -0.29 | 10.68 | 10.78 | 10.3 | 629604 |
| 1726526400 | 10.44 | 0.32 | 3.16 | 10.205 | 10.57 | 10.09 | 585228 |
| 1726267200 | 10.12 | 1.12 | 12.44 | 9.1 | 10.21 | 9.1 | 535047 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
