SVV
Savers Value Village, Inc. NYQ · SVV
$9.56
-0.02
(-0.21%)
Neutral · -0.35σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment SVV crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $9.66 | $9.95 | $9.50 | $9.56 | 0.3M |
| 2026-07-21 | $9.94 | $9.94 | $9.46 | $9.58 | 0.6M |
| 2026-07-20 | $10.04 | $10.04 | $9.71 | $9.76 | 0.4M |
| 2026-07-17 | $10.14 | $10.16 | $9.82 | $9.94 | 0.5M |
| 2026-07-16 | $9.73 | $10.02 | $9.68 | $9.99 | 1.0M |
| 2026-07-15 | $9.70 | $10.17 | $9.70 | $9.76 | 1.0M |
| 2026-07-14 | $10.05 | $10.05 | $9.35 | $9.69 | 1.4M |
| 2026-07-13 | $9.96 | $10.16 | $9.67 | $9.68 | 1.1M |
| 2026-07-10 | $9.62 | $9.87 | $9.58 | $9.77 | 0.6M |
| 2026-07-09 | $9.50 | $9.63 | $9.40 | $9.60 | 0.4M |
| 2026-07-08 | $9.53 | $9.53 | $9.27 | $9.48 | 0.4M |
| 2026-07-07 | $9.78 | $9.89 | $9.52 | $9.63 | 0.5M |
| 2026-07-06 | $9.93 | $9.96 | $9.66 | $9.79 | 0.6M |
| 2026-07-02 | $10.20 | $10.20 | $9.81 | $9.97 | 0.4M |
| 2026-07-01 | $10.02 | $10.22 | $9.90 | $10.01 | 0.5M |
| 2026-06-30 | $9.85 | $10.09 | $9.73 | $10.09 | 0.6M |
| 2026-06-29 | $10.06 | $10.11 | $9.68 | $9.84 | 1.0M |
| 2026-06-26 | $10.36 | $10.50 | $10.05 | $10.16 | 1.2M |
| 2026-06-25 | $10.14 | $10.55 | $10.14 | $10.41 | 1.7M |
| 2026-06-24 | $9.79 | $10.35 | $9.79 | $10.23 | 0.8M |
| 2026-06-23 | $9.51 | $9.82 | $9.51 | $9.71 | 0.9M |
| 2026-06-22 | $9.92 | $10.24 | $9.61 | $9.64 | 0.9M |
| 2026-06-18 | $9.86 | $10.23 | $9.86 | $10.15 | 1.5M |
| 2026-06-17 | $9.85 | $10.00 | $9.58 | $9.66 | 0.8M |
| 2026-06-16 | $10.16 | $10.25 | $9.68 | $9.73 | 0.6M |
| 2026-06-15 | $10.14 | $10.31 | $9.91 | $10.14 | 0.9M |
| 2026-06-12 | $9.97 | $10.15 | $9.95 | $9.99 | 0.5M |
| 2026-06-11 | $9.65 | $10.06 | $9.48 | $9.97 | 0.7M |
| 2026-06-10 | $9.31 | $9.65 | $9.22 | $9.52 | 0.7M |
| 2026-06-09 | $9.22 | $9.63 | $9.20 | $9.39 | 0.8M |
| 2026-06-08 | $8.93 | $9.35 | $8.81 | $9.08 | 0.7M |
| 2026-06-05 | $9.12 | $9.20 | $8.99 | $8.99 | 0.8M |
| 2026-06-04 | $9.64 | $9.64 | $8.92 | $9.14 | 1.0M |
| 2026-06-03 | $8.75 | $9.60 | $8.74 | $9.48 | 2.0M |
| 2026-06-02 | $9.04 | $9.08 | $8.79 | $8.90 | 1.4M |
| 2026-06-01 | $8.87 | $9.02 | $8.67 | $9.02 | 1.0M |
| 2026-05-29 | $8.87 | $9.01 | $8.73 | $8.95 | 1.1M |
| 2026-05-28 | $8.56 | $9.03 | $8.51 | $9.01 | 1.1M |
| 2026-05-27 | $8.33 | $8.87 | $8.33 | $8.48 | 1.1M |
| 2026-05-26 | $8.34 | $8.44 | $8.24 | $8.30 | 1.0M |
| 2026-05-22 | $8.10 | $8.25 | $7.91 | $8.20 | 1.3M |
| 2026-05-21 | $7.77 | $8.06 | $7.64 | $8.04 | 1.2M |
| 2026-05-20 | $7.04 | $7.90 | $6.97 | $7.90 | 3.0M |
| 2026-05-19 | $7.34 | $7.34 | $7.07 | $7.10 | 1.2M |
| 2026-05-18 | $6.98 | $7.31 | $6.95 | $7.24 | 2.0M |
| 2026-05-15 | $7.22 | $7.32 | $7.09 | $7.13 | 1.1M |
| 2026-05-14 | $7.27 | $7.36 | $7.18 | $7.29 | 1.3M |
| 2026-05-13 | $7.34 | $7.41 | $6.95 | $7.15 | 1.6M |
| 2026-05-12 | $7.55 | $7.63 | $7.34 | $7.41 | 1.2M |
| 2026-05-11 | $7.98 | $8.06 | $7.31 | $7.54 | 1.5M |
| 2026-05-08 | $8.12 | $8.31 | $8.02 | $8.06 | 1.2M |
| 2026-05-07 | $8.06 | $8.53 | $7.99 | $8.21 | 2.3M |
| 2026-05-06 | $8.35 | $8.78 | $8.35 | $8.56 | 1.0M |
| 2026-05-05 | $8.32 | $8.64 | $8.32 | $8.44 | 1.0M |
| 2026-05-04 | $8.19 | $8.28 | $7.77 | $8.25 | 1.2M |
| 2026-05-01 | $8.48 | $8.57 | $8.24 | $8.32 | 0.8M |
| 2026-04-30 | $8.25 | $8.52 | $8.22 | $8.45 | 0.8M |
| 2026-04-29 | $8.39 | $8.48 | $8.07 | $8.23 | 0.7M |
| 2026-04-28 | $8.80 | $8.83 | $8.37 | $8.46 | 0.8M |
| 2026-04-27 | $8.64 | $8.85 | $8.62 | $8.74 | 0.8M |
| 2026-04-24 | $8.62 | $8.73 | $8.35 | $8.72 | 0.7M |
| 2026-04-23 | $8.84 | $8.90 | $8.31 | $8.48 | 1.2M |
| 2026-04-22 | $8.80 | $9.01 | $8.71 | $8.96 | 1.1M |
| 2026-04-21 | $9.03 | $9.11 | $8.66 | $8.67 | 1.2M |
| 2026-04-20 | $8.55 | $9.00 | $8.55 | $8.95 | 0.8M |
| 2026-04-17 | $8.58 | $8.99 | $8.54 | $8.64 | 1.0M |
| 2026-04-16 | $8.28 | $8.45 | $8.19 | $8.37 | 0.8M |
| 2026-04-15 | $8.31 | $8.72 | $8.22 | $8.28 | 1.3M |
| 2026-04-14 | $8.26 | $8.47 | $8.11 | $8.39 | 1.0M |
| 2026-04-13 | $8.09 | $8.23 | $7.99 | $8.22 | 1.3M |
| 2026-04-10 | $8.49 | $8.49 | $8.05 | $8.08 | 1.0M |
| 2026-04-09 | $8.19 | $8.55 | $8.09 | $8.38 | 1.1M |
| 2026-04-08 | $8.31 | $8.34 | $8.15 | $8.29 | 1.3M |
| 2026-04-07 | $7.78 | $7.89 | $7.61 | $7.88 | 0.7M |
| 2026-04-06 | $7.39 | $7.81 | $7.39 | $7.79 | 0.8M |
| 2026-04-02 | $7.25 | $7.54 | $7.18 | $7.50 | 1.0M |
| 2026-04-01 | $7.48 | $7.69 | $7.39 | $7.39 | 1.1M |
| 2026-03-31 | $7.33 | $7.54 | $7.14 | $7.44 | 1.1M |
| 2026-03-30 | $7.24 | $7.45 | $7.04 | $7.22 | 2.4M |
| 2026-03-27 | $7.25 | $7.41 | $6.91 | $7.13 | 1.7M |
| 2026-03-26 | $7.58 | $7.70 | $7.25 | $7.31 | 1.9M |
| 2026-03-25 | $7.77 | $7.88 | $7.60 | $7.71 | 1.4M |
| 2026-03-24 | $7.68 | $7.79 | $7.61 | $7.62 | 1.1M |
| 2026-03-23 | $8.05 | $8.21 | $7.78 | $7.79 | 1.1M |
| 2026-03-20 | $8.17 | $8.17 | $7.77 | $7.82 | 1.7M |
| 2026-03-19 | $7.84 | $8.29 | $7.82 | $8.18 | 1.1M |
| 2026-03-18 | $8.05 | $8.12 | $7.83 | $7.93 | 0.8M |
| 2026-03-17 | $7.95 | $8.31 | $7.95 | $8.16 | 0.9M |
| 2026-03-16 | $7.86 | $7.94 | $7.74 | $7.84 | 1.0M |
| 2026-03-13 | $7.85 | $8.10 | $7.73 | $7.88 | 1.0M |
| 2026-03-12 | $7.90 | $8.06 | $7.77 | $7.80 | 1.5M |
| 2026-03-11 | $8.47 | $8.60 | $8.02 | $8.03 | 1.0M |
| 2026-03-10 | $8.47 | $8.74 | $8.42 | $8.47 | 1.0M |
| 2026-03-09 | $8.49 | $8.56 | $8.16 | $8.48 | 1.4M |
| 2026-03-06 | $8.60 | $8.90 | $8.45 | $8.73 | 1.1M |
| 2026-03-05 | $8.78 | $9.00 | $8.57 | $8.74 | 0.9M |
| 2026-03-04 | $8.95 | $9.06 | $8.80 | $8.88 | 0.9M |
| 2026-03-03 | $8.65 | $8.97 | $8.36 | $8.87 | 1.0M |
| 2026-03-02 | $9.23 | $9.36 | $8.85 | $8.91 | 1.1M |
| 2026-02-27 | $9.45 | $9.45 | $9.14 | $9.43 | 1.0M |
| 2026-02-26 | $9.46 | $9.62 | $9.39 | $9.49 | 1.5M |
| 2026-02-25 | $9.23 | $9.42 | $8.96 | $9.39 | 1.1M |
| 2026-02-24 | $9.98 | $10.15 | $9.33 | $9.34 | 1.3M |
| 2026-02-23 | $10.35 | $10.40 | $9.82 | $10.08 | 1.2M |
| 2026-02-20 | $10.40 | $11.10 | $9.73 | $10.46 | 2.4M |
| 2026-02-19 | $10.61 | $10.95 | $10.14 | $10.24 | 4.1M |
| 2026-02-18 | $10.97 | $11.24 | $10.62 | $10.62 | 1.5M |
| 2026-02-17 | $11.34 | $11.36 | $10.76 | $10.90 | 1.2M |
| 2026-02-13 | $10.90 | $11.35 | $10.59 | $11.29 | 1.6M |
| 2026-02-12 | $11.20 | $11.41 | $10.85 | $10.89 | 0.7M |
| 2026-02-11 | $11.08 | $11.23 | $11.01 | $11.12 | 0.7M |
| 2026-02-10 | $11.33 | $11.52 | $11.02 | $11.04 | 0.7M |
| 2026-02-09 | $11.46 | $11.62 | $11.33 | $11.44 | 0.5M |
| 2026-02-06 | $11.18 | $11.56 | $11.05 | $11.53 | 1.3M |
| 2026-02-05 | $11.21 | $11.26 | $10.90 | $11.10 | 0.8M |
| 2026-02-04 | $11.08 | $11.34 | $11.04 | $11.26 | 0.9M |
| 2026-02-03 | $10.77 | $11.14 | $10.68 | $10.97 | 0.7M |
| 2026-02-02 | $10.34 | $10.77 | $10.34 | $10.72 | 0.6M |
| 2026-01-30 | $10.52 | $10.65 | $10.14 | $10.36 | 1.0M |
| 2026-01-29 | $10.45 | $10.54 | $10.13 | $10.53 | 0.6M |
| 2026-01-28 | $10.49 | $10.53 | $10.28 | $10.40 | 0.5M |
| 2026-01-27 | $10.34 | $10.48 | $10.14 | $10.43 | 0.6M |
| 2026-01-26 | $10.79 | $10.85 | $10.31 | $10.41 | 0.9M |
| 2026-01-23 | $10.52 | $10.72 | $10.39 | $10.51 | 0.5M |