NYSE - Delayed Quote • USD
Savers Value Village, Inc. (SVV)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 7:39 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 13.17 | 13.57 | 13.07 | 13.56 | 13.56 | 461,900 |
May 30, 2024 | 12.77 | 13.45 | 12.69 | 13.16 | 13.16 | 1,320,500 |
May 29, 2024 | 12.44 | 12.72 | 12.43 | 12.65 | 12.65 | 926,900 |
May 28, 2024 | 12.90 | 13.06 | 12.56 | 12.64 | 12.64 | 554,800 |
May 24, 2024 | 12.63 | 13.04 | 12.58 | 12.90 | 12.90 | 1,107,900 |
May 23, 2024 | 12.61 | 12.98 | 12.45 | 12.51 | 12.51 | 1,190,400 |
May 22, 2024 | 12.61 | 13.01 | 12.55 | 12.63 | 12.63 | 878,700 |
May 21, 2024 | 12.80 | 13.01 | 12.56 | 12.70 | 12.70 | 1,645,500 |
May 20, 2024 | 13.27 | 13.39 | 12.51 | 12.80 | 12.80 | 1,834,600 |
May 17, 2024 | 13.30 | 13.49 | 13.07 | 13.26 | 13.26 | 746,000 |
May 16, 2024 | 14.01 | 14.04 | 13.33 | 13.34 | 13.34 | 923,500 |
May 15, 2024 | 14.27 | 14.41 | 13.35 | 13.36 | 13.36 | 894,900 |
May 14, 2024 | 13.85 | 14.71 | 13.70 | 14.19 | 14.19 | 1,530,700 |
May 13, 2024 | 13.67 | 14.34 | 13.30 | 13.42 | 13.42 | 1,742,900 |
May 10, 2024 | 15.00 | 15.53 | 13.56 | 13.66 | 13.66 | 4,476,800 |
May 9, 2024 | 16.27 | 17.30 | 16.27 | 17.15 | 17.15 | 741,500 |
May 8, 2024 | 16.19 | 16.52 | 15.96 | 16.24 | 16.24 | 471,200 |
May 7, 2024 | 16.81 | 17.11 | 16.20 | 16.39 | 16.39 | 736,800 |
May 6, 2024 | 16.69 | 16.90 | 16.08 | 16.89 | 16.89 | 818,200 |
May 3, 2024 | 17.06 | 17.23 | 16.44 | 16.59 | 16.59 | 706,100 |
May 2, 2024 | 17.03 | 17.03 | 16.07 | 16.69 | 16.69 | 765,200 |
May 1, 2024 | 16.48 | 17.08 | 16.28 | 16.75 | 16.75 | 479,000 |
Apr 30, 2024 | 17.15 | 17.31 | 16.51 | 16.52 | 16.52 | 250,900 |
Apr 29, 2024 | 17.23 | 17.50 | 17.14 | 17.33 | 17.33 | 242,100 |
Apr 26, 2024 | 17.14 | 17.43 | 16.90 | 17.13 | 17.13 | 451,400 |
Apr 25, 2024 | 17.02 | 17.15 | 16.77 | 17.08 | 17.08 | 265,300 |
Apr 24, 2024 | 17.59 | 17.73 | 17.23 | 17.24 | 17.24 | 341,700 |
Apr 23, 2024 | 17.59 | 17.91 | 17.42 | 17.71 | 17.71 | 380,800 |
Apr 22, 2024 | 17.27 | 17.62 | 17.08 | 17.56 | 17.56 | 389,200 |
Apr 19, 2024 | 17.13 | 17.30 | 16.57 | 17.16 | 17.16 | 625,500 |
Apr 18, 2024 | 17.12 | 17.44 | 17.00 | 17.19 | 17.19 | 766,000 |
Apr 17, 2024 | 16.82 | 17.25 | 16.68 | 17.06 | 17.06 | 612,500 |
Apr 16, 2024 | 16.57 | 16.90 | 16.45 | 16.73 | 16.73 | 706,200 |
Apr 15, 2024 | 16.80 | 17.19 | 16.41 | 16.61 | 16.61 | 600,100 |
Apr 12, 2024 | 17.40 | 17.48 | 16.68 | 16.70 | 16.70 | 436,000 |
Apr 11, 2024 | 17.29 | 17.61 | 17.22 | 17.47 | 17.47 | 315,300 |
Apr 10, 2024 | 17.40 | 17.53 | 16.98 | 17.22 | 17.22 | 722,100 |
Apr 9, 2024 | 18.73 | 18.93 | 17.90 | 17.92 | 17.92 | 620,700 |
Apr 8, 2024 | 18.55 | 18.76 | 18.36 | 18.66 | 18.66 | 431,300 |
Apr 5, 2024 | 18.85 | 18.88 | 18.14 | 18.38 | 18.38 | 436,000 |
Apr 4, 2024 | 19.72 | 19.72 | 18.64 | 18.95 | 18.95 | 1,098,800 |
Apr 3, 2024 | 19.13 | 19.51 | 18.83 | 19.49 | 19.49 | 571,900 |
Apr 2, 2024 | 19.19 | 19.24 | 18.71 | 19.22 | 19.22 | 405,300 |
Apr 1, 2024 | 19.31 | 19.35 | 18.85 | 19.32 | 19.32 | 468,700 |
Mar 28, 2024 | 18.83 | 19.34 | 18.83 | 19.28 | 19.28 | 928,500 |
Mar 27, 2024 | 18.54 | 19.09 | 18.54 | 18.92 | 18.92 | 955,000 |
Mar 26, 2024 | 17.63 | 18.82 | 17.61 | 18.46 | 18.46 | 717,700 |
Mar 25, 2024 | 17.69 | 17.78 | 17.38 | 17.49 | 17.49 | 299,000 |
Mar 22, 2024 | 17.64 | 17.81 | 17.30 | 17.50 | 17.50 | 751,000 |
Mar 21, 2024 | 17.27 | 18.05 | 17.22 | 17.73 | 17.73 | 648,700 |
Mar 20, 2024 | 17.33 | 17.51 | 17.07 | 17.42 | 17.42 | 626,900 |
Mar 19, 2024 | 17.53 | 17.86 | 17.39 | 17.41 | 17.41 | 665,900 |
Mar 18, 2024 | 17.81 | 18.17 | 17.55 | 17.67 | 17.67 | 781,800 |
Mar 15, 2024 | 17.99 | 18.54 | 17.71 | 17.80 | 17.80 | 2,164,600 |
Mar 14, 2024 | 19.07 | 19.10 | 17.96 | 18.14 | 18.14 | 812,200 |
Mar 13, 2024 | 19.67 | 19.98 | 18.99 | 19.22 | 19.22 | 851,500 |
Mar 12, 2024 | 19.73 | 19.95 | 19.38 | 19.70 | 19.70 | 927,400 |
Mar 11, 2024 | 19.40 | 19.98 | 19.31 | 19.73 | 19.73 | 881,200 |
Mar 8, 2024 | 20.62 | 20.66 | 18.76 | 19.43 | 19.43 | 1,523,100 |
Mar 7, 2024 | 20.83 | 21.33 | 20.83 | 21.00 | 21.00 | 1,272,600 |
Mar 6, 2024 | 20.23 | 20.74 | 20.01 | 20.57 | 20.57 | 809,600 |
Mar 5, 2024 | 20.52 | 20.57 | 20.01 | 20.01 | 20.01 | 386,500 |
Mar 4, 2024 | 20.88 | 21.12 | 20.26 | 20.56 | 20.56 | 498,000 |
Mar 1, 2024 | 20.28 | 21.00 | 20.11 | 20.78 | 20.78 | 477,700 |
Feb 29, 2024 | 21.00 | 21.13 | 19.92 | 20.24 | 20.24 | 404,200 |
Feb 28, 2024 | 20.28 | 20.89 | 20.28 | 20.85 | 20.85 | 716,600 |
Feb 27, 2024 | 19.91 | 20.68 | 19.74 | 20.45 | 20.45 | 581,400 |
Feb 26, 2024 | 19.46 | 19.73 | 19.33 | 19.55 | 19.55 | 401,200 |
Feb 23, 2024 | 19.14 | 19.75 | 18.92 | 19.66 | 19.66 | 292,400 |
Feb 22, 2024 | 19.00 | 19.41 | 18.95 | 19.17 | 19.17 | 293,000 |
Feb 21, 2024 | 19.32 | 19.32 | 18.93 | 18.95 | 18.95 | 550,300 |
Feb 20, 2024 | 19.48 | 19.48 | 18.99 | 19.37 | 19.37 | 445,800 |
Feb 16, 2024 | 19.54 | 20.08 | 19.47 | 19.70 | 19.70 | 377,900 |
Feb 15, 2024 | 19.58 | 20.08 | 19.09 | 19.76 | 19.76 | 468,300 |
Feb 14, 2024 | 19.56 | 19.66 | 18.78 | 19.40 | 19.40 | 664,600 |
Feb 13, 2024 | 19.45 | 19.87 | 19.00 | 19.29 | 19.29 | 1,057,700 |
Feb 12, 2024 | 20.00 | 20.55 | 19.92 | 20.41 | 20.41 | 699,900 |
Feb 9, 2024 | 19.79 | 20.00 | 19.57 | 20.00 | 20.00 | 309,900 |
Feb 8, 2024 | 19.15 | 19.78 | 19.01 | 19.59 | 19.59 | 383,200 |
Feb 7, 2024 | 19.54 | 19.54 | 18.96 | 19.10 | 19.10 | 460,700 |
Feb 6, 2024 | 18.92 | 19.57 | 18.80 | 19.41 | 19.41 | 529,800 |
Feb 5, 2024 | 19.08 | 19.23 | 18.53 | 19.00 | 19.00 | 798,500 |
Feb 2, 2024 | 19.15 | 19.57 | 18.97 | 19.36 | 19.36 | 472,600 |
Feb 1, 2024 | 18.43 | 19.26 | 18.35 | 19.25 | 19.25 | 492,200 |
Jan 31, 2024 | 18.58 | 19.19 | 18.47 | 18.69 | 18.69 | 778,000 |
Jan 30, 2024 | 18.10 | 18.77 | 18.02 | 18.58 | 18.58 | 506,200 |
Jan 29, 2024 | 17.76 | 18.50 | 17.68 | 18.23 | 18.23 | 658,500 |
Jan 26, 2024 | 18.42 | 18.68 | 17.88 | 17.89 | 17.89 | 393,800 |
Jan 25, 2024 | 18.04 | 18.14 | 17.75 | 18.12 | 18.12 | 527,800 |
Jan 24, 2024 | 17.99 | 18.06 | 17.48 | 17.69 | 17.69 | 380,100 |
Jan 23, 2024 | 17.96 | 17.98 | 17.55 | 17.88 | 17.88 | 304,900 |
Jan 22, 2024 | 17.47 | 17.75 | 17.20 | 17.69 | 17.69 | 621,000 |
Jan 19, 2024 | 17.03 | 17.37 | 16.32 | 17.29 | 17.29 | 664,300 |
Jan 18, 2024 | 16.54 | 16.98 | 16.43 | 16.93 | 16.93 | 601,300 |
Jan 17, 2024 | 16.73 | 16.73 | 16.29 | 16.45 | 16.45 | 804,900 |
Jan 16, 2024 | 17.50 | 18.00 | 16.91 | 17.05 | 17.05 | 655,800 |
Jan 12, 2024 | 17.60 | 17.65 | 17.14 | 17.54 | 17.54 | 297,000 |
Jan 11, 2024 | 17.54 | 17.66 | 17.12 | 17.36 | 17.36 | 777,700 |
Jan 10, 2024 | 17.15 | 17.99 | 16.91 | 17.57 | 17.57 | 731,500 |
Jan 9, 2024 | 17.43 | 17.63 | 17.16 | 17.19 | 17.19 | 656,900 |
Jan 8, 2024 | 16.54 | 17.68 | 16.50 | 17.65 | 17.65 | 945,000 |
Jan 5, 2024 | 16.97 | 17.18 | 16.50 | 16.58 | 16.58 | 1,090,000 |
Jan 4, 2024 | 17.18 | 17.18 | 16.58 | 16.88 | 16.88 | 1,029,900 |
Jan 3, 2024 | 17.13 | 17.16 | 16.62 | 17.09 | 17.09 | 933,400 |
Jan 2, 2024 | 17.13 | 17.75 | 17.11 | 17.30 | 17.30 | 625,900 |
Dec 29, 2023 | 17.68 | 17.95 | 17.37 | 17.38 | 17.38 | 570,700 |
Dec 28, 2023 | 17.33 | 17.93 | 17.33 | 17.78 | 17.78 | 970,100 |
Dec 27, 2023 | 17.17 | 17.66 | 16.93 | 17.43 | 17.43 | 901,600 |
Dec 26, 2023 | 16.62 | 17.64 | 16.62 | 17.20 | 17.20 | 1,058,400 |
Dec 22, 2023 | 16.71 | 16.94 | 16.57 | 16.60 | 16.60 | 544,500 |
Dec 21, 2023 | 16.47 | 16.80 | 16.28 | 16.58 | 16.58 | 406,600 |
Dec 20, 2023 | 15.40 | 16.79 | 15.38 | 16.24 | 16.24 | 842,700 |
Dec 19, 2023 | 16.39 | 16.69 | 15.53 | 15.70 | 15.70 | 568,900 |
Dec 18, 2023 | 16.48 | 16.93 | 15.97 | 16.24 | 16.24 | 511,500 |
Dec 15, 2023 | 17.50 | 17.50 | 16.12 | 16.31 | 16.31 | 1,529,200 |
Dec 14, 2023 | 17.15 | 17.48 | 16.74 | 17.48 | 17.48 | 949,400 |
Dec 13, 2023 | 16.00 | 16.71 | 15.30 | 16.71 | 16.71 | 1,487,300 |
Dec 12, 2023 | 15.96 | 15.96 | 15.47 | 15.88 | 15.88 | 557,100 |
Dec 11, 2023 | 15.84 | 16.04 | 15.57 | 15.99 | 15.99 | 471,800 |
Dec 8, 2023 | 15.16 | 15.85 | 15.00 | 15.73 | 15.73 | 917,500 |
Dec 7, 2023 | 15.09 | 15.59 | 14.90 | 15.25 | 15.25 | 957,600 |
Dec 6, 2023 | 14.58 | 15.06 | 14.35 | 15.06 | 15.06 | 866,600 |
Dec 5, 2023 | 15.28 | 15.50 | 14.21 | 14.45 | 14.45 | 800,800 |
Dec 4, 2023 | 14.86 | 15.56 | 14.83 | 15.35 | 15.35 | 538,200 |
Dec 1, 2023 | 14.97 | 15.35 | 14.65 | 14.99 | 14.99 | 649,700 |
Nov 30, 2023 | 14.38 | 15.32 | 14.17 | 15.05 | 15.05 | 991,600 |
Nov 29, 2023 | 14.70 | 14.88 | 14.27 | 14.27 | 14.27 | 833,600 |
Nov 28, 2023 | 13.89 | 14.47 | 13.68 | 14.31 | 14.31 | 664,700 |
Nov 27, 2023 | 13.93 | 14.18 | 13.68 | 14.00 | 14.00 | 1,109,700 |
Nov 24, 2023 | 13.62 | 14.05 | 13.62 | 14.02 | 14.02 | 326,600 |
Nov 22, 2023 | 12.93 | 13.72 | 12.67 | 13.67 | 13.67 | 952,700 |
Nov 21, 2023 | 12.92 | 13.04 | 12.36 | 12.83 | 12.83 | 575,300 |
Nov 20, 2023 | 12.50 | 12.82 | 12.32 | 12.72 | 12.72 | 299,500 |
Nov 17, 2023 | 12.32 | 12.77 | 12.05 | 12.47 | 12.47 | 683,800 |
Nov 16, 2023 | 12.25 | 12.35 | 11.68 | 12.14 | 12.14 | 603,700 |
Nov 15, 2023 | 13.15 | 13.70 | 12.58 | 12.59 | 12.59 | 767,700 |
Nov 14, 2023 | 12.12 | 13.14 | 12.12 | 13.03 | 13.03 | 1,623,000 |
Nov 13, 2023 | 12.26 | 12.26 | 11.36 | 11.79 | 11.79 | 1,288,700 |
Nov 10, 2023 | 12.83 | 13.06 | 10.16 | 12.15 | 12.15 | 5,032,300 |
Nov 9, 2023 | 14.93 | 15.10 | 13.54 | 13.79 | 13.79 | 1,364,200 |
Nov 8, 2023 | 15.55 | 15.65 | 15.03 | 15.03 | 15.03 | 644,600 |
Nov 7, 2023 | 15.37 | 15.76 | 15.25 | 15.58 | 15.58 | 677,300 |
Nov 6, 2023 | 15.77 | 16.00 | 15.34 | 15.37 | 15.37 | 756,700 |
Nov 3, 2023 | 16.31 | 16.36 | 15.42 | 15.85 | 15.85 | 479,600 |
Nov 2, 2023 | 15.51 | 15.95 | 15.30 | 15.92 | 15.92 | 440,400 |
Nov 1, 2023 | 14.91 | 15.01 | 14.48 | 15.00 | 15.00 | 802,600 |
Oct 31, 2023 | 14.91 | 15.06 | 14.68 | 14.97 | 14.97 | 868,800 |
Oct 30, 2023 | 14.83 | 15.27 | 14.45 | 14.97 | 14.97 | 482,100 |
Oct 27, 2023 | 14.64 | 14.75 | 14.01 | 14.55 | 14.55 | 785,400 |
Oct 26, 2023 | 14.57 | 14.90 | 13.92 | 14.60 | 14.60 | 689,200 |
Oct 25, 2023 | 14.43 | 14.93 | 14.00 | 14.51 | 14.51 | 696,300 |
Oct 24, 2023 | 14.75 | 15.01 | 14.48 | 14.65 | 14.65 | 367,400 |
Oct 23, 2023 | 14.98 | 15.03 | 14.41 | 14.55 | 14.55 | 534,800 |
Oct 20, 2023 | 14.82 | 15.35 | 14.56 | 15.08 | 15.08 | 707,300 |
Oct 19, 2023 | 14.80 | 15.15 | 14.12 | 14.91 | 14.91 | 688,000 |
Oct 18, 2023 | 14.92 | 15.19 | 14.34 | 14.46 | 14.46 | 938,900 |
Oct 17, 2023 | 15.39 | 15.87 | 14.92 | 14.99 | 14.99 | 477,500 |
Oct 16, 2023 | 14.77 | 15.49 | 14.63 | 15.41 | 15.41 | 486,000 |
Oct 13, 2023 | 15.17 | 15.17 | 14.70 | 14.79 | 14.79 | 414,700 |
Oct 12, 2023 | 15.80 | 15.80 | 14.82 | 15.18 | 15.18 | 415,500 |
Oct 11, 2023 | 16.37 | 16.47 | 15.35 | 15.63 | 15.63 | 368,800 |
Oct 10, 2023 | 15.82 | 16.50 | 15.71 | 16.35 | 16.35 | 524,300 |
Oct 9, 2023 | 15.98 | 16.17 | 15.62 | 15.82 | 15.82 | 377,600 |
Oct 6, 2023 | 15.00 | 16.57 | 15.00 | 16.30 | 16.30 | 853,600 |
Oct 5, 2023 | 16.00 | 16.36 | 14.99 | 15.13 | 15.13 | 1,016,800 |
Oct 4, 2023 | 16.72 | 17.05 | 15.89 | 16.26 | 16.26 | 918,700 |
Oct 3, 2023 | 17.26 | 17.58 | 16.65 | 16.74 | 16.74 | 697,400 |
Oct 2, 2023 | 18.60 | 18.83 | 17.24 | 17.41 | 17.41 | 877,100 |
Sep 29, 2023 | 18.25 | 18.99 | 18.20 | 18.67 | 18.67 | 592,200 |
Sep 28, 2023 | 18.10 | 18.51 | 17.80 | 18.20 | 18.20 | 559,200 |
Sep 27, 2023 | 19.05 | 19.37 | 18.13 | 18.23 | 18.23 | 803,200 |
Sep 26, 2023 | 19.17 | 19.34 | 18.77 | 19.17 | 19.17 | 603,000 |
Sep 25, 2023 | 18.78 | 19.67 | 18.78 | 19.26 | 19.26 | 404,400 |
Sep 22, 2023 | 18.90 | 19.16 | 18.51 | 18.99 | 18.99 | 710,300 |
Sep 21, 2023 | 19.19 | 20.07 | 18.87 | 18.91 | 18.91 | 808,500 |
Sep 20, 2023 | 19.26 | 19.48 | 18.97 | 19.38 | 19.38 | 379,200 |
Sep 19, 2023 | 19.69 | 19.80 | 19.17 | 19.24 | 19.24 | 932,400 |
Sep 18, 2023 | 19.72 | 20.08 | 19.71 | 19.77 | 19.77 | 618,500 |
Sep 15, 2023 | 20.29 | 20.40 | 19.16 | 19.74 | 19.74 | 5,428,900 |
Sep 14, 2023 | 20.57 | 20.72 | 20.13 | 20.26 | 20.26 | 424,900 |
Sep 13, 2023 | 21.82 | 22.09 | 20.31 | 20.50 | 20.50 | 534,200 |
Sep 12, 2023 | 22.05 | 22.55 | 21.74 | 22.18 | 22.18 | 263,900 |
Sep 11, 2023 | 23.17 | 23.23 | 22.29 | 22.33 | 22.33 | 266,600 |
Sep 8, 2023 | 23.25 | 23.28 | 22.77 | 22.86 | 22.86 | 191,000 |
Sep 7, 2023 | 23.01 | 23.34 | 22.85 | 23.21 | 23.21 | 252,100 |
Sep 6, 2023 | 23.04 | 23.23 | 22.08 | 23.18 | 23.18 | 368,700 |
Sep 5, 2023 | 24.14 | 24.46 | 22.30 | 23.09 | 23.09 | 643,600 |
Sep 1, 2023 | 24.70 | 24.83 | 24.06 | 24.45 | 24.45 | 263,600 |
Aug 31, 2023 | 24.88 | 25.17 | 24.75 | 24.75 | 24.75 | 237,200 |
Aug 30, 2023 | 24.83 | 25.26 | 24.71 | 24.99 | 24.99 | 313,000 |
Aug 29, 2023 | 25.10 | 25.27 | 24.68 | 24.79 | 24.79 | 152,100 |
Aug 28, 2023 | 24.32 | 25.97 | 24.32 | 25.05 | 25.05 | 479,800 |
Aug 25, 2023 | 25.51 | 25.61 | 24.10 | 24.16 | 24.16 | 259,400 |
Aug 24, 2023 | 26.10 | 26.88 | 25.40 | 25.45 | 25.45 | 554,800 |
Aug 23, 2023 | 25.48 | 26.18 | 25.20 | 26.18 | 26.18 | 410,300 |
Aug 22, 2023 | 26.02 | 26.02 | 24.96 | 25.45 | 25.45 | 233,600 |
Aug 21, 2023 | 25.89 | 26.29 | 25.63 | 25.98 | 25.98 | 229,100 |
Aug 18, 2023 | 24.78 | 25.99 | 24.66 | 25.97 | 25.97 | 183,400 |
Aug 17, 2023 | 25.53 | 25.69 | 24.50 | 24.80 | 24.80 | 180,500 |
Aug 16, 2023 | 25.06 | 25.84 | 24.90 | 25.35 | 25.35 | 118,200 |
Aug 15, 2023 | 26.00 | 26.44 | 24.96 | 25.08 | 25.08 | 394,300 |
Aug 14, 2023 | 25.56 | 26.06 | 25.30 | 25.70 | 25.70 | 203,000 |
Aug 11, 2023 | 23.92 | 26.43 | 23.74 | 25.73 | 25.73 | 1,071,400 |
Aug 10, 2023 | 23.48 | 23.93 | 23.46 | 23.60 | 23.60 | 230,100 |
Aug 9, 2023 | 23.00 | 23.82 | 23.00 | 23.35 | 23.35 | 197,200 |
Aug 8, 2023 | 23.50 | 23.78 | 22.99 | 23.19 | 23.19 | 193,400 |
Aug 7, 2023 | 24.00 | 24.00 | 23.61 | 23.85 | 23.85 | 141,800 |
Aug 4, 2023 | 23.62 | 24.17 | 23.58 | 23.94 | 23.94 | 180,400 |
Aug 3, 2023 | 23.33 | 23.90 | 22.65 | 23.55 | 23.55 | 238,300 |
Aug 2, 2023 | 23.95 | 24.28 | 23.46 | 23.51 | 23.51 | 162,100 |
Aug 1, 2023 | 24.15 | 24.50 | 24.05 | 24.13 | 24.13 | 120,400 |
Jul 31, 2023 | 24.39 | 24.51 | 23.40 | 24.17 | 24.17 | 227,300 |
Jul 28, 2023 | 24.75 | 25.00 | 24.00 | 24.45 | 24.45 | 128,300 |
Jul 27, 2023 | 24.10 | 25.25 | 23.90 | 24.57 | 24.57 | 280,100 |
Jul 26, 2023 | 24.00 | 24.29 | 23.62 | 24.11 | 24.11 | 367,400 |
Jul 25, 2023 | 24.41 | 24.81 | 23.88 | 23.95 | 23.95 | 324,300 |
Jul 24, 2023 | 24.61 | 25.48 | 24.32 | 24.43 | 24.43 | 1,473,000 |
Jul 21, 2023 | 24.15 | 24.80 | 24.15 | 24.56 | 24.56 | 309,200 |
Jul 20, 2023 | 24.21 | 24.41 | 23.44 | 24.01 | 24.01 | 338,200 |
Jul 19, 2023 | 24.77 | 24.80 | 24.22 | 24.55 | 24.55 | 420,800 |
Jul 18, 2023 | 23.49 | 25.01 | 23.30 | 24.69 | 24.69 | 798,200 |
Jul 17, 2023 | 23.47 | 23.80 | 23.20 | 23.63 | 23.63 | 164,300 |
Jul 14, 2023 | 23.58 | 24.00 | 23.18 | 23.70 | 23.70 | 199,500 |
Jul 13, 2023 | 23.15 | 24.03 | 22.71 | 23.65 | 23.65 | 381,300 |
Jul 12, 2023 | 22.89 | 24.40 | 22.84 | 23.12 | 23.12 | 476,300 |
Jul 11, 2023 | 23.24 | 23.38 | 22.20 | 22.81 | 22.81 | 265,800 |
Jul 10, 2023 | 22.63 | 23.49 | 22.37 | 23.09 | 23.09 | 491,900 |
Jul 7, 2023 | 22.83 | 23.00 | 22.48 | 22.49 | 22.49 | 376,000 |
Jul 6, 2023 | 21.99 | 23.04 | 21.60 | 22.80 | 22.80 | 3,329,000 |
Jul 5, 2023 | 22.85 | 23.15 | 21.50 | 22.40 | 22.40 | 1,281,500 |
Jul 3, 2023 | 23.78 | 24.00 | 22.95 | 23.18 | 23.18 | 1,129,000 |
Jun 30, 2023 | 22.48 | 24.00 | 22.30 | 23.70 | 23.70 | 1,510,800 |
Jun 29, 2023 | 24.77 | 25.00 | 22.65 | 22.91 | 22.91 | 11,596,800 |
Related Tickers
FLWS 1-800-FLOWERS.COM, Inc.
9.68
+2.11%
SBH Sally Beauty Holdings, Inc.
12.18
+4.55%
EYE National Vision Holdings, Inc.
15.09
+3.07%
LESL Leslie's, Inc.
5.74
+1.23%
MNSO MINISO Group Holding Limited
22.49
-4.66%
ZZZ.TO Sleep Country Canada Holdings Inc.
25.65
+1.26%
BBWI Bath & Body Works, Inc.
51.94
+2.43%
SNROF Sanrio Company, Ltd.
16.53
-7.13%
ALLG Allego N.V.
0.7499
-6.26%
FIVE Five Below, Inc.
138.13
+2.54%