NYSE - Delayed Quote USD

Savers Value Village, Inc. (SVV)

9.88
-0.20
(-1.98%)
At close: May 20 at 4:00:02 PM EDT
9.82
-0.06
(-0.61%)
Pre-Market: 7:45:00 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 20, 20259.9510.079.839.889.88946,200
May 19, 20259.8810.179.7410.0810.081,333,500
May 16, 20259.6810.259.5610.0910.091,472,800
May 15, 20259.8010.009.209.639.636,095,700
May 14, 20259.749.919.279.579.572,058,200
May 13, 202510.3310.879.519.849.841,497,900
May 12, 202511.4711.8911.1611.3011.30563,100
May 9, 202511.5411.5410.9411.0411.04560,100
May 8, 202511.3411.5511.2311.4311.43584,800
May 7, 202510.8111.4610.8111.3011.30529,400
May 6, 202510.7411.1610.6510.8010.80682,300
May 5, 202511.1111.4410.5410.7510.751,047,000
May 2, 202510.5611.279.8711.2411.242,349,600
May 1, 20259.599.889.419.519.511,073,400
Apr 30, 20259.179.878.869.599.591,576,000
Apr 29, 20259.479.519.099.309.30990,800
Apr 28, 20259.449.609.439.539.53599,400
Apr 25, 20259.559.559.299.409.40828,800
Apr 24, 20259.549.779.449.639.63893,000
Apr 23, 20259.849.999.379.429.42727,600
Apr 22, 20259.309.719.259.529.52632,400
Apr 21, 20259.079.449.069.409.40774,200
Apr 17, 20258.939.278.849.089.08668,000
Apr 16, 20258.789.038.598.948.94731,600
Apr 15, 20258.929.128.708.858.85706,700
Apr 14, 20258.989.118.678.978.97608,500
Apr 11, 20258.349.038.318.968.961,111,400
Apr 10, 20258.158.428.068.318.31803,400
Apr 9, 20257.428.437.408.308.301,168,700
Apr 8, 20257.998.277.327.407.401,795,900
Apr 7, 20257.398.357.347.997.991,884,500
Apr 4, 20257.017.726.967.687.681,440,200
Apr 3, 20257.027.126.687.117.111,035,600
Apr 2, 20256.927.536.927.437.43916,000
Apr 1, 20256.897.116.887.027.02602,500
Mar 31, 20256.897.076.776.906.90447,900
Mar 28, 20257.117.146.847.007.00529,400
Mar 27, 20256.907.236.907.207.20656,600
Mar 26, 20257.127.126.856.926.92573,000
Mar 25, 20256.977.086.897.027.02740,800
Mar 24, 20257.157.256.966.996.99535,300
Mar 21, 20256.927.266.847.017.011,127,200
Mar 20, 20257.107.306.997.077.07745,500
Mar 19, 20256.797.166.757.167.161,394,100
Mar 18, 20256.906.956.676.826.82688,400
Mar 17, 20256.616.966.616.916.91881,000
Mar 14, 20256.836.906.616.626.62643,300
Mar 13, 20257.117.276.726.746.74696,700
Mar 12, 20257.157.236.917.117.11792,000
Mar 11, 20257.007.006.486.846.841,029,900
Mar 10, 20257.037.196.917.037.03667,400
Mar 7, 20257.047.307.007.117.11861,400
Mar 6, 20256.937.136.847.107.10824,600
Mar 5, 20257.087.216.866.996.99633,700
Mar 4, 20256.697.096.567.067.06850,200
Mar 3, 20257.467.706.736.886.881,053,900
Feb 28, 20257.828.027.407.487.481,167,900
Feb 27, 20258.078.197.827.907.90708,700
Feb 26, 20257.988.067.768.048.04764,600
Feb 25, 20257.818.067.677.907.90876,200
Feb 24, 20258.918.987.757.807.801,537,200
Feb 21, 202510.3810.388.769.079.073,264,700
Feb 20, 202511.2111.3611.1711.2611.26538,700
Feb 19, 202511.1811.4611.1011.2011.20455,300
Feb 18, 202511.2511.3511.0611.3211.32251,800
Feb 14, 202511.4111.5711.2011.2611.26279,900
Feb 13, 202511.1711.4811.1111.3211.32263,800
Feb 12, 202510.8811.1710.8111.1411.14365,200
Feb 11, 202511.0311.2610.9511.0111.01246,800
Feb 10, 202511.0311.3010.9211.0911.09554,000
Feb 7, 202511.1511.1510.9010.9710.97585,700
Feb 6, 202511.2811.2811.0011.1011.10244,400
Feb 5, 202511.0811.1710.9311.1711.17288,500
Feb 4, 202510.9911.1110.9311.0011.00445,800
Feb 3, 202510.8811.1210.6610.9910.99614,500
Jan 31, 202511.2711.2710.9911.1411.141,114,600
Jan 30, 202511.2511.3911.1511.2811.28326,300
Jan 29, 202511.2711.3810.9311.1311.13594,600
Jan 28, 202511.0111.3110.9011.3111.31409,900
Jan 27, 202511.2411.6911.0011.0511.05444,700
Jan 24, 202511.1211.3411.0111.1511.15355,300
Jan 23, 202511.1811.2811.0311.1811.18326,800
Jan 22, 202511.3411.3711.0411.2611.26459,100
Jan 21, 202511.3311.5511.0611.4311.43518,500
Jan 17, 202511.3111.3711.0111.2211.22839,300
Jan 16, 202510.7511.2810.5611.2011.20763,200
Jan 15, 202510.9410.9510.6210.7910.79499,200
Jan 14, 202510.7510.9610.3310.5410.54838,200
Jan 13, 202510.7511.1010.2410.8010.801,411,700
Jan 10, 20259.5810.789.4310.4610.46956,700
Jan 8, 20259.269.628.929.379.37849,500
Jan 7, 20259.7010.019.169.339.33640,100
Jan 6, 202510.0610.069.639.649.64537,200
Jan 3, 202510.3410.3410.0210.0310.03373,800
Jan 2, 202510.3010.5210.1610.2610.26357,700
Dec 31, 202410.1510.4310.1110.2510.25321,900
Dec 30, 202410.3110.4110.0210.0510.05276,800
Dec 27, 202410.4910.6310.2010.3110.31283,500
Dec 26, 202410.2710.5910.0010.5910.59325,000
Dec 24, 202410.4810.5410.2110.2510.25147,100
Dec 23, 202410.2510.4410.1110.4410.44317,200
Dec 20, 20249.9510.589.9010.3310.33526,700
Dec 19, 202410.3710.519.8710.0510.05690,600
Dec 18, 202410.3110.6310.1010.3110.31862,600
Dec 17, 20249.7110.329.5810.3110.31642,300
Dec 16, 20249.6310.019.509.649.64538,700
Dec 13, 20249.459.739.379.649.64625,400
Dec 12, 20249.849.959.549.599.59485,200
Dec 11, 202410.2110.2510.0010.0510.05726,500
Dec 10, 20249.9510.309.5410.1910.19753,800
Dec 9, 20249.7510.209.7510.0010.00500,600
Dec 6, 20249.8410.029.589.599.59657,100
Dec 5, 20249.659.819.349.669.66768,300
Dec 4, 20249.419.869.399.659.65587,900
Dec 3, 20249.499.639.289.419.41444,000
Dec 2, 20249.279.759.139.549.54767,000
Nov 29, 20249.429.479.169.359.35253,300
Nov 27, 20249.549.609.259.259.25339,400
Nov 26, 20249.549.589.149.459.45840,100
Nov 25, 20249.209.979.169.689.681,194,500
Nov 22, 20248.719.188.719.139.13524,500
Nov 21, 20248.608.698.538.668.66797,600
Nov 20, 20248.708.778.488.598.59539,200
Nov 19, 20248.959.058.658.718.71513,000
Nov 18, 20249.189.329.049.079.07525,300
Nov 15, 20249.609.659.159.169.16688,400
Nov 14, 20249.8110.059.469.489.48684,600
Nov 13, 20249.779.829.499.789.78647,500
Nov 12, 202410.4010.619.689.709.70723,400
Nov 11, 202410.2910.7410.1610.6110.61912,500
Nov 8, 202410.5010.549.4510.1410.144,345,400
Nov 7, 202410.6911.1110.6611.0111.01931,500
Nov 6, 202411.0011.0910.6010.8010.80743,900
Nov 5, 202410.2410.7610.1910.7510.75456,100
Nov 4, 202410.2510.5810.2310.3310.331,126,300
Nov 1, 202410.3910.4110.0610.2810.282,323,600
Oct 31, 20249.9910.369.8510.2310.23473,300
Oct 30, 20249.8610.139.829.869.86518,500
Oct 29, 20249.9610.149.889.909.90317,400
Oct 28, 20249.4910.009.4910.0010.00362,800
Oct 25, 20249.8310.009.359.409.40564,600
Oct 24, 20249.7010.019.649.789.78392,400
Oct 23, 20249.629.789.589.699.69293,700
Oct 22, 20249.929.929.549.639.63352,100
Oct 21, 202410.2310.249.959.969.96272,300
Oct 18, 202410.3310.4510.1510.1510.15257,700
Oct 17, 202410.3610.3810.1710.2310.23262,800
Oct 16, 202410.2810.3910.0710.3810.38386,700
Oct 15, 202410.1910.4710.1010.1510.15290,800
Oct 14, 202410.4410.4410.1210.2310.23255,800
Oct 11, 202410.0310.579.9110.4910.49467,100
Oct 10, 20249.9910.139.8010.0910.09669,100
Oct 9, 202410.4410.479.919.999.99541,900
Oct 8, 202410.4210.7510.3110.4910.49646,600
Oct 7, 202410.3010.4410.0010.4210.42652,500
Oct 4, 202410.3410.4310.1110.3510.35495,200
Oct 3, 202410.1810.319.8410.1010.10515,700
Oct 2, 202410.3010.3710.1110.2910.29319,100
Oct 1, 202410.4810.5110.1410.3910.39481,100
Sep 30, 202410.7010.7810.3410.5210.521,368,000
Sep 27, 202410.8210.8510.6010.6910.69377,700
Sep 26, 202410.6710.8610.5310.6910.69601,100
Sep 25, 202410.5210.7910.3810.5010.50294,900
Sep 24, 202410.6310.7710.3610.5310.53428,900
Sep 23, 202410.3410.5910.1610.5010.50590,800
Sep 20, 202410.5010.6210.2610.4110.411,835,500
Sep 19, 202410.6010.6610.2610.2610.26339,700
Sep 18, 202410.3910.8610.2410.3510.35408,300
Sep 17, 202410.5010.7810.3010.4110.41636,200
Sep 16, 202410.1010.5710.0910.4410.44590,400
Sep 13, 20249.1510.219.0510.1210.12541,600
Sep 12, 20248.779.018.739.009.00506,400
Sep 11, 20248.778.878.618.798.79360,300
Sep 10, 20248.808.868.598.778.77566,800
Sep 9, 20249.019.228.748.768.76631,500
Sep 6, 20248.929.068.749.019.01502,600
Sep 5, 20249.169.228.978.978.97436,000
Sep 4, 20249.099.218.919.079.07531,200
Sep 3, 20248.809.178.719.149.14748,600
Aug 30, 20249.449.448.848.858.851,003,500
Aug 29, 20249.589.609.329.389.38454,100
Aug 28, 20249.679.829.409.489.48351,000
Aug 27, 20249.8110.009.739.739.73472,600
Aug 26, 20249.7910.179.789.989.98598,500
Aug 23, 20249.5610.109.569.939.93437,100
Aug 22, 20249.809.999.549.569.56643,000
Aug 21, 20249.059.949.029.839.83952,900
Aug 20, 20248.859.018.819.019.01496,100
Aug 19, 20249.009.148.868.928.92477,500
Aug 16, 20249.019.118.839.009.00568,600
Aug 15, 20248.759.048.718.898.89873,200
Aug 14, 20248.959.068.488.488.48846,400
Aug 13, 20248.899.438.888.988.981,210,000
Aug 12, 20248.939.088.468.778.771,131,900
Aug 9, 20248.399.237.788.788.781,870,000
Aug 8, 20249.809.889.449.689.681,056,000
Aug 7, 202410.1810.189.509.689.68883,500
Aug 6, 20249.9710.319.9110.0410.04912,200
Aug 5, 20249.4910.359.499.989.981,095,800
Aug 2, 20249.8510.119.6310.0510.05995,600
Aug 1, 202410.1710.6110.0910.2510.251,269,200
Jul 31, 202410.1710.5510.0110.1910.19992,300
Jul 30, 20249.8910.269.8310.0910.09773,000
Jul 29, 20249.7110.039.609.949.94939,800
Jul 26, 202410.3010.309.549.699.691,102,100
Jul 25, 20249.5610.169.4010.1210.121,999,200
Jul 24, 20249.519.899.249.579.571,237,200
Jul 23, 20249.9010.059.649.679.67826,200
Jul 22, 202411.0811.489.759.969.961,609,400
Jul 19, 202411.5611.9311.2311.6611.66746,300
Jul 18, 202412.3912.4811.4811.5911.59563,900
Jul 17, 202411.9712.5711.9712.5112.51545,100
Jul 16, 202412.0012.2711.9812.1312.13547,600
Jul 15, 202411.9812.4311.7511.8911.89656,800
Jul 12, 202412.1512.2211.8112.0612.06652,000
Jul 11, 202411.7012.0411.5011.9911.99855,200
Jul 10, 202412.0012.0111.3811.4011.40647,100
Jul 9, 202412.6512.7111.8111.8711.871,247,000
Jul 8, 202412.3612.8312.2112.7812.78625,300
Jul 5, 202412.2212.3812.0312.2312.23804,600
Jul 3, 202412.4512.5012.0612.2412.24299,500
Jul 2, 202412.1712.3612.1112.3212.32400,900
Jul 1, 202412.2512.6311.9912.0912.09611,400
Jun 28, 202411.7312.2411.6312.2412.241,626,000
Jun 27, 202411.3411.7811.3011.5811.58823,800
Jun 26, 202410.7511.4410.7311.4211.421,381,200
Jun 25, 202411.3511.3510.7710.7710.77897,000
Jun 24, 202411.9511.9611.3211.3311.33751,500
Jun 21, 202412.0812.2211.9411.9411.941,193,500
Jun 20, 202412.1112.3312.0012.1212.12432,900
Jun 18, 202412.1312.2812.0112.1012.101,110,800
Jun 17, 202412.2312.3612.0812.2312.23695,400
Jun 14, 202412.6012.7912.2512.2912.29765,700
Jun 13, 202413.1713.1712.7112.8912.89665,600
Jun 12, 202413.3913.6213.1313.1713.17509,800
Jun 11, 202412.9813.0712.7213.0213.02562,500
Jun 10, 202412.9713.2412.9713.1313.13376,800
Jun 7, 202413.2013.4113.0713.1413.14290,200
Jun 6, 202413.6813.8313.2413.3813.38366,000
Jun 5, 202413.6913.9513.4613.7813.78472,000
Jun 4, 202413.8114.0213.4313.6213.62602,000
Jun 3, 202413.8414.2813.6714.1314.13623,700
May 31, 202413.1713.5713.0713.5613.56461,900
May 30, 202412.7713.4512.6913.1613.161,320,500
May 29, 202412.4412.7212.4312.6512.65926,900
May 28, 202412.9013.0612.5612.6412.64554,800
May 24, 202412.6313.0412.5812.9012.901,107,900
May 23, 202412.6112.9812.4512.5112.511,190,400
May 22, 202412.6113.0112.5512.6312.63878,700
May 21, 202412.8013.0112.5612.7012.701,645,500

Related Tickers

BWMX Betterware de México, S.A.P.I. de C.V.
9.37
-2.80%
 
SBH Sally Beauty Holdings, Inc.
9.29
+2.43%
 
ARHS Arhaus, Inc.
8.59
-1.26%
 
BBW Build-A-Bear Workshop, Inc.
41.62
+0.02%
 
EYE National Vision Holdings, Inc.
19.38
+0.83%
 
ODP The ODP Corporation
17.35
-1.25%
 
HZO MarineMax, Inc.
23.16
-0.30%
 
BNED Barnes & Noble Education, Inc.
11.00
+0.46%
 
OLPX Olaplex Holdings, Inc.
1.2800
+1.59%
 
MUSA Murphy USA Inc.
456.40
-0.48%