Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Savers Value Village, Inc. Common Stock (NY: SVV )

11.26 -0.06 (-0.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 11.41 11.57 11.21 11.26 279,893 -0.06(-0.53%)
Feb 13, 2025 11.17 11.48 11.11 11.32 263,753 +0.18(+1.62%)
Feb 12, 2025 10.88 11.17 10.80 11.14 365,227 +0.13(+1.18%)
Feb 11, 2025 11.03 11.26 10.95 11.01 246,778 -0.08(-0.72%)
Feb 10, 2025 11.03 11.30 10.92 11.09 553,959 +0.12(+1.09%)
Feb 07, 2025 11.15 11.15 10.90 10.97 585,652 -0.13(-1.17%)
Feb 06, 2025 11.28 11.28 11.00 11.10 244,443 -0.07(-0.63%)
Feb 05, 2025 11.08 11.17 10.93 11.17 288,472 +0.17(+1.55%)
Feb 04, 2025 10.99 11.11 10.93 11.00 445,825 +0.01(+0.09%)
Feb 03, 2025 10.88 11.12 10.66 10.99 614,514 -0.15(-1.35%)
Jan 31, 2025 11.27 11.28 10.99 11.14 1,114,637 -0.14(-1.24%)
Jan 30, 2025 11.25 11.39 11.15 11.28 326,328 +0.15(+1.35%)
Jan 29, 2025 11.27 11.38 10.93 11.13 594,605 -0.18(-1.59%)
Jan 28, 2025 11.01 11.31 10.90 11.31 409,858 +0.26(+2.35%)
Jan 27, 2025 11.24 11.69 11.00 11.05 444,656 -0.10(-0.90%)
Jan 24, 2025 11.12 11.34 11.01 11.15 355,326 -0.03(-0.27%)
Jan 23, 2025 11.18 11.28 11.03 11.18 326,782 -0.08(-0.71%)
Jan 22, 2025 11.34 11.37 11.04 11.26 459,081 -0.17(-1.49%)
Jan 21, 2025 11.33 11.55 11.06 11.43 518,511 +0.21(+1.87%)
Jan 17, 2025 11.31 11.37 11.01 11.22 839,291 +0.02(+0.18%)
Jan 16, 2025 10.75 11.28 10.56 11.20 763,249 +0.41(+3.80%)
Jan 15, 2025 10.94 10.95 10.62 10.79 499,240 +0.25(+2.37%)
Jan 14, 2025 10.75 10.96 10.33 10.54 838,206 -0.26(-2.41%)
Jan 13, 2025 10.75 11.10 10.24 10.80 1,411,651 +0.34(+3.25%)
Jan 10, 2025 9.580 10.78 9.430 10.46 956,756 +1.09(+11.63%)
Jan 08, 2025 9.260 9.620 8.920 9.370 849,471 +0.04(+0.43%)
Jan 07, 2025 9.700 10.01 9.160 9.330 640,096 -0.31(-3.22%)
Jan 06, 2025 10.06 10.06 9.630 9.640 537,176 -0.39(-3.89%)
Jan 03, 2025 10.34 10.34 10.02 10.03 373,760 -0.23(-2.24%)
Jan 02, 2025 10.30 10.52 10.16 10.26 357,723 +0.01(+0.10%)
Dec 31, 2024 10.25 0 +0.20(+1.99%)
Dec 30, 2024 10.31 10.42 10.02 10.05 276,786 -0.26(-2.52%)
Dec 27, 2024 10.49 10.63 10.20 10.31 283,512 -0.28(-2.64%)
Dec 26, 2024 10.27 10.59 10.00 10.59 325,000 +0.34(+3.32%)
Dec 24, 2024 10.48 10.54 10.21 10.25 147,114 -0.19(-1.82%)
Dec 23, 2024 10.25 10.44 10.11 10.44 317,200 +0.11(+1.06%)
Dec 20, 2024 9.950 10.58 9.905 10.33 526,724 +0.27(+2.68%)
Dec 19, 2024 10.37 10.51 9.870 10.06 346,964 -0.25(-2.42%)
Dec 18, 2024 10.31 10.63 10.10 10.31 862,626 +0.00(+0.00%)
Dec 17, 2024 9.710 10.32 9.583 10.31 642,327 +0.67(+6.95%)
Dec 16, 2024 9.630 10.01 9.500 9.640 538,700 +0.00(+0.00%)
Dec 13, 2024 9.450 9.730 9.370 9.640 625,372 +0.05(+0.52%)
Dec 12, 2024 9.840 9.950 9.540 9.590 485,211 -0.46(-4.58%)
Dec 11, 2024 10.21 10.25 10.00 10.05 726,544 -0.14(-1.37%)
Dec 10, 2024 9.950 10.30 9.540 10.19 753,793 +0.19(+1.90%)
Dec 09, 2024 9.750 10.20 9.750 10.00 500,581 +0.41(+4.28%)
Dec 06, 2024 9.840 10.02 9.580 9.590 657,076 -0.07(-0.72%)
Dec 05, 2024 9.650 9.810 9.340 9.660 768,321 +0.01(+0.10%)
Dec 04, 2024 9.410 9.860 9.390 9.650 587,929 +0.24(+2.55%)
Dec 03, 2024 9.490 9.630 9.280 9.410 443,988 -0.13(-1.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.