Savers Value Village, Inc. (SVV) Historical Stock Data
9.49 ↓0.28 (-2.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SVV is down -0.54% a day on average. There have been 15 days where Savers Value Village, Inc. closed green and 15 days where SVV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 9.87 | 9.49 | ↓$0.38 (-3.85%) | 9.41 | 9.87 | 898.72K |
| 2025-12-11 | 9.70 | 9.77 | ↑$0.07 (0.72%) | 9.67 | 9.90 | 0.91M |
| 2025-12-10 | 9.86 | 9.70 | ↓$0.16 (-1.62%) | 9.70 | 9.98 | 0.95M |
| 2025-12-09 | 9.24 | 9.83 | ↑$0.59 (6.39%) | 9.10 | 9.86 | 1.16M |
| 2025-12-08 | 9.04 | 9.37 | ↑$0.33 (3.65%) | 9.04 | 9.58 | 1.51M |
| 2025-12-05 | 8.93 | 8.96 | ↑$0.03 (0.34%) | 8.83 | 9.19 | 0.94M |
| 2025-12-04 | 8.94 | 8.93 | ↓$0.01 (-0.11%) | 8.72 | 9.07 | 1.04M |
| 2025-12-03 | 8.82 | 9.02 | ↑$0.20 (2.27%) | 8.81 | 9.14 | 1.01M |
| 2025-12-02 | 9.16 | 8.80 | ↓$0.36 (-3.93%) | 8.68 | 9.17 | 887.75K |
| 2025-12-01 | 9.06 | 9.09 | ↑$0.03 (0.33%) | 9.03 | 9.24 | 0.99M |
| 2025-11-28 | 9.13 | 9.11 | ↓$0.02 (-0.22%) | 9.00 | 9.17 | 550.89K |
| 2025-11-26 | 8.75 | 9.07 | ↑$0.32 (3.66%) | 8.75 | 9.09 | 836.58K |
| 2025-11-25 | 8.38 | 8.76 | ↑$0.38 (4.53%) | 8.32 | 8.95 | 1.07M |
| 2025-11-24 | 8.39 | 8.25 | ↓$0.14 (-1.67%) | 8.22 | 8.45 | 1.30M |
| 2025-11-21 | 7.90 | 8.35 | ↑$0.45 (5.70%) | 7.90 | 8.40 | 1.14M |
| 2025-11-20 | 7.88 | 7.90 | ↑$0.02 (0.25%) | 7.81 | 8.10 | 1.13M |
| 2025-11-19 | 7.90 | 7.82 | ↓$0.08 (-1.01%) | 7.78 | 8.01 | 774.85K |
| 2025-11-18 | 7.55 | 7.88 | ↑$0.33 (4.37%) | 7.55 | 7.91 | 796.17K |
| 2025-11-17 | 8.11 | 7.70 | ↓$0.41 (-5.06%) | 7.70 | 8.14 | 1.09M |
| 2025-11-14 | 8.21 | 8.11 | ↓$0.10 (-1.22%) | 8.11 | 8.35 | 0.94M |
| 2025-11-13 | 8.25 | 8.25 | ↑$0.00 (0.00%) | 8.12 | 8.42 | 1.01M |
| 2025-11-12 | 8.11 | 8.25 | ↑$0.14 (1.73%) | 8.06 | 8.45 | 1.21M |
| 2025-11-11 | 8.20 | 8.12 | ↓$0.08 (-0.98%) | 8.11 | 8.35 | 0.99M |
| 2025-11-10 | 8.38 | 8.20 | ↓$0.18 (-2.15%) | 8.17 | 8.54 | 1.19M |
| 2025-11-07 | 7.90 | 8.22 | ↑$0.32 (4.05%) | 7.86 | 8.33 | 1.39M |
| 2025-11-06 | 8.50 | 7.90 | ↓$0.60 (-7.06%) | 7.82 | 8.67 | 1.27M |
| 2025-11-05 | 8.42 | 8.60 | ↑$0.18 (2.14%) | 8.32 | 9.02 | 2.60M |
| 2025-11-04 | 8.52 | 8.41 | ↓$0.11 (-1.29%) | 8.37 | 8.73 | 2.78M |
| 2025-11-03 | 9.20 | 8.58 | ↓$0.62 (-6.74%) | 8.53 | 9.36 | 2.88M |
| 2025-10-31 | 11.43 | 9.21 | ↓$2.22 (-19.42%) | 9.13 | 11.49 | 7.95M |
Create an account or log in to view more rows.
$SVV keep inchin
$SVV Lol she wants higher
$SVV what a horse shit show!
$SVV Holding Pattern
$SVV Don't like that...
$SVV lol who sold
$SVV pre mkt is meaningless
$SVV when this finally break out we could see huge upside
$SVV called it
$SVV man this will be good in coming weeks