Savers Value Village, Inc. Common Stock (SVV)
7.4800
-0.4200 (-5.32%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/28/2025 | 7.82 | 8.03 | 7.40 | 7.48 | 1,167,940 | 7.48 |
| 2/27/2025 | 8.07 | 8.19 | 7.83 | 7.90 | 695,256 | 7.90 |
| 2/26/2025 | 7.98 | 8.05 | 7.76 | 8.04 | 764,550 | 8.04 |
| 2/25/2025 | 7.81 | 8.06 | 7.67 | 7.90 | 876,253 | 7.90 |
| 2/24/2025 | 8.91 | 8.97 | 7.75 | 7.80 | 1,537,194 | 7.80 |
| 2/21/2025 | 10.38 | 10.38 | 8.76 | 9.07 | 3,264,749 | 9.07 |
| 2/20/2025 | 11.21 | 11.37 | 11.17 | 11.26 | 538,696 | 11.26 |
| 2/19/2025 | 11.18 | 11.46 | 11.10 | 11.20 | 455,334 | 11.20 |
| 2/18/2025 | 11.25 | 11.35 | 11.06 | 11.32 | 251,816 | 11.32 |
| 2/14/2025 | 11.41 | 11.57 | 11.21 | 11.26 | 279,893 | 11.26 |
| 2/13/2025 | 11.17 | 11.48 | 11.11 | 11.32 | 263,753 | 11.32 |
| 2/12/2025 | 10.88 | 11.17 | 10.80 | 11.14 | 365,227 | 11.14 |
| 2/11/2025 | 11.03 | 11.26 | 10.95 | 11.01 | 246,778 | 11.01 |
| 2/10/2025 | 11.03 | 11.30 | 10.92 | 11.09 | 553,959 | 11.09 |
| 2/07/2025 | 11.15 | 11.15 | 10.90 | 10.97 | 585,652 | 10.97 |
| 2/06/2025 | 11.28 | 11.28 | 11.00 | 11.10 | 244,443 | 11.10 |
| 2/05/2025 | 11.08 | 11.17 | 10.93 | 11.17 | 288,472 | 11.17 |
| 2/04/2025 | 10.99 | 11.11 | 10.93 | 11.00 | 445,825 | 11.00 |
| 2/03/2025 | 10.88 | 11.12 | 10.66 | 10.99 | 614,514 | 10.99 |
| 1/31/2025 | 11.27 | 11.28 | 10.99 | 11.14 | 1,114,637 | 11.14 |
| 1/30/2025 | 11.25 | 11.39 | 11.15 | 11.28 | 326,328 | 11.28 |
| 1/29/2025 | 11.27 | 11.38 | 10.93 | 11.13 | 594,605 | 11.13 |
| 1/28/2025 | 11.01 | 11.31 | 10.90 | 11.31 | 409,858 | 11.31 |
| 1/27/2025 | 11.24 | 11.69 | 11.00 | 11.05 | 444,656 | 11.05 |
| 1/24/2025 | 11.12 | 11.34 | 11.01 | 11.15 | 355,326 | 11.15 |
| 1/23/2025 | 11.18 | 11.28 | 11.03 | 11.18 | 326,782 | 11.18 |
| 1/22/2025 | 11.34 | 11.37 | 11.04 | 11.26 | 459,081 | 11.26 |
| 1/21/2025 | 11.33 | 11.55 | 11.06 | 11.43 | 518,511 | 11.43 |
| 1/17/2025 | 11.31 | 11.37 | 11.01 | 11.22 | 839,291 | 11.22 |
| 1/16/2025 | 10.75 | 11.28 | 10.56 | 11.20 | 763,249 | 11.20 |
| 1/15/2025 | 10.94 | 10.95 | 10.62 | 10.79 | 499,240 | 10.79 |
| 1/14/2025 | 10.75 | 10.96 | 10.33 | 10.54 | 838,206 | 10.54 |
| 1/13/2025 | 10.75 | 11.10 | 10.24 | 10.80 | 1,411,651 | 10.80 |
| 1/10/2025 | 9.58 | 10.78 | 9.43 | 10.46 | 956,756 | 10.46 |
| 1/08/2025 | 9.26 | 9.62 | 8.92 | 9.37 | 849,471 | 9.37 |
| 1/07/2025 | 9.70 | 10.01 | 9.16 | 9.33 | 640,096 | 9.33 |
| 1/06/2025 | 10.06 | 10.06 | 9.63 | 9.64 | 537,176 | 9.64 |
| 1/03/2025 | 10.34 | 10.34 | 10.02 | 10.03 | 373,760 | 10.03 |
| 1/02/2025 | 10.30 | 10.52 | 10.16 | 10.26 | 357,723 | 10.26 |
| 12/31/2024 | 10.05 | 0.00 | 10.25 | 10.25 | 0 | 10.25 |
| 12/30/2024 | 10.31 | 10.42 | 10.02 | 10.05 | 276,786 | 10.05 |
| 12/27/2024 | 10.49 | 10.63 | 10.20 | 10.31 | 283,512 | 10.31 |
| 12/26/2024 | 10.27 | 10.59 | 10.00 | 10.59 | 325,000 | 10.59 |
| 12/24/2024 | 10.48 | 10.54 | 10.21 | 10.25 | 147,114 | 10.25 |
| 12/23/2024 | 10.25 | 10.44 | 10.11 | 10.44 | 317,200 | 10.44 |
| 12/20/2024 | 9.95 | 10.58 | 9.90 | 10.33 | 526,724 | 10.33 |
| 12/19/2024 | 10.37 | 10.51 | 9.87 | 10.06 | 346,964 | 10.06 |
| 12/18/2024 | 10.31 | 10.63 | 10.10 | 10.31 | 862,626 | 10.31 |
| 12/17/2024 | 9.71 | 10.32 | 9.58 | 10.31 | 642,327 | 10.31 |
| 12/16/2024 | 9.63 | 10.01 | 9.50 | 9.64 | 538,700 | 9.64 |
| 12/13/2024 | 9.45 | 9.73 | 9.37 | 9.64 | 625,372 | 9.64 |
| 12/12/2024 | 9.84 | 9.95 | 9.54 | 9.59 | 485,211 | 9.59 |
| 12/11/2024 | 10.21 | 10.25 | 10.00 | 10.05 | 726,544 | 10.05 |
| 12/10/2024 | 9.95 | 10.30 | 9.54 | 10.19 | 753,793 | 10.19 |
| 12/09/2024 | 9.75 | 10.20 | 9.75 | 10.00 | 500,581 | 10.00 |
| 12/06/2024 | 9.84 | 10.02 | 9.58 | 9.59 | 657,076 | 9.59 |
| 12/05/2024 | 9.65 | 9.81 | 9.34 | 9.66 | 768,321 | 9.66 |
| 12/04/2024 | 9.41 | 9.86 | 9.39 | 9.65 | 587,929 | 9.65 |
| 12/03/2024 | 9.49 | 9.63 | 9.28 | 9.41 | 443,988 | 9.41 |
| 12/02/2024 | 9.27 | 9.75 | 9.13 | 9.54 | 767,009 | 9.54 |