Savers Value Village, Inc.SVVNYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $10.77 | $11.14 | $10.68 | $10.97 | 734,048 |
| 2/2/2026 | $10.34 | $10.77 | $10.34 | $10.72 | 563,634 |
| 1/30/2026 | $10.52 | $10.65 | $10.14 | $10.36 | 1.02M |
| 1/29/2026 | $10.45 | $10.54 | $10.13 | $10.53 | 642,238 |
| 1/28/2026 | $10.49 | $10.53 | $10.28 | $10.40 | 492,100 |
| 1/27/2026 | $10.34 | $10.48 | $10.14 | $10.43 | 616,600 |
| 1/26/2026 | $10.79 | $10.85 | $10.32 | $10.41 | 919,300 |
| 1/23/2026 | $10.52 | $10.72 | $10.39 | $10.51 | 450,611 |
| 1/22/2026 | $10.62 | $10.72 | $10.48 | $10.58 | 528,600 |
| 1/21/2026 | $10.31 | $10.63 | $10.23 | $10.51 | 506,644 |
| 1/20/2026 | $10.32 | $10.55 | $10.20 | $10.30 | 683,900 |
| 1/16/2026 | $10.70 | $10.79 | $10.30 | $10.48 | 911,200 |
| 1/15/2026 | $10.51 | $11.14 | $10.30 | $10.75 | 1.22M |
| 1/14/2026 | $10.22 | $10.49 | $10.16 | $10.48 | 789,179 |
| 1/13/2026 | $10.40 | $10.49 | $10.06 | $10.07 | 755,136 |
| 1/12/2026 | $10.06 | $10.46 | $9.78 | $10.40 | 963,794 |
| 1/9/2026 | $10.06 | $10.13 | $9.74 | $9.92 | 695,456 |
| 1/8/2026 | $9.47 | $10.03 | $9.47 | $10.00 | 1.00M |
| 1/7/2026 | $9.69 | $9.80 | $9.46 | $9.51 | 728,626 |
| 1/6/2026 | $9.73 | $9.99 | $9.64 | $9.71 | 1.23M |
| 1/5/2026 | $9.46 | $9.81 | $9.38 | $9.81 | 713,656 |
| 1/2/2026 | $9.29 | $9.55 | $9.20 | $9.45 | 577,849 |
| 12/31/2025 | $9.23 | $9.40 | $9.22 | $9.34 | 864,800 |
| 12/30/2025 | $9.40 | $9.51 | $9.23 | $9.23 | 540,303 |
| 12/29/2025 | $9.40 | $9.54 | $9.38 | $9.42 | 920,040 |
| 12/26/2025 | $9.45 | $9.61 | $9.41 | $9.43 | 695,600 |
| 12/24/2025 | $9.16 | $9.49 | $9.12 | $9.45 | 530,236 |
| 12/23/2025 | $9.16 | $9.33 | $9.04 | $9.17 | 1.02M |
| 12/22/2025 | $9.12 | $9.29 | $9.08 | $9.24 | 779,802 |
| 12/19/2025 | $9.22 | $9.33 | $9.03 | $9.11 | 1.30M |
| 12/18/2025 | $9.42 | $9.61 | $9.14 | $9.24 | 825,800 |
| 12/17/2025 | $9.41 | $9.64 | $9.32 | $9.40 | 800,100 |
| 12/16/2025 | $9.46 | $9.57 | $9.13 | $9.31 | 827,300 |
| 12/15/2025 | $9.53 | $9.66 | $9.31 | $9.52 | 826,503 |
| 12/12/2025 | $9.87 | $9.87 | $9.41 | $9.49 | 898,722 |
| 12/11/2025 | $9.70 | $9.90 | $9.67 | $9.77 | 908,800 |
| 12/10/2025 | $9.86 | $9.98 | $9.70 | $9.70 | 952,800 |
| 12/9/2025 | $9.24 | $9.86 | $9.10 | $9.83 | 1.16M |
| 12/8/2025 | $9.04 | $9.58 | $9.04 | $9.37 | 1.51M |
| 12/5/2025 | $8.93 | $9.19 | $8.83 | $8.96 | 941,800 |
| 12/4/2025 | $8.94 | $9.07 | $8.72 | $8.93 | 1.04M |
| 12/3/2025 | $8.82 | $9.14 | $8.81 | $9.02 | 1.01M |
| 12/2/2025 | $9.16 | $9.17 | $8.68 | $8.80 | 887,747 |
| 12/1/2025 | $9.06 | $9.24 | $9.03 | $9.09 | 990,832 |
| 11/28/2025 | $9.13 | $9.17 | $9.00 | $9.11 | 550,900 |
| 11/26/2025 | $8.75 | $9.09 | $8.75 | $9.07 | 836,600 |
| 11/25/2025 | $8.38 | $8.95 | $8.32 | $8.76 | 1.07M |
| 11/24/2025 | $8.39 | $8.45 | $8.22 | $8.25 | 1.30M |
| 11/21/2025 | $7.90 | $8.40 | $7.90 | $8.35 | 1.14M |
| 11/20/2025 | $7.88 | $8.10 | $7.81 | $7.90 | 1.13M |
| 11/19/2025 | $7.90 | $8.01 | $7.78 | $7.82 | 775,400 |
| 11/18/2025 | $7.55 | $7.91 | $7.55 | $7.88 | 796,166 |
| 11/17/2025 | $8.11 | $8.14 | $7.70 | $7.70 | 1.09M |
| 11/14/2025 | $8.21 | $8.35 | $8.11 | $8.11 | 936,000 |
| 11/13/2025 | $8.25 | $8.41 | $8.12 | $8.25 | 1.01M |
| 11/12/2025 | $8.11 | $8.45 | $8.06 | $8.25 | 1.21M |
| 11/11/2025 | $8.20 | $8.35 | $8.11 | $8.12 | 987,700 |
| 11/10/2025 | $8.38 | $8.54 | $8.17 | $8.20 | 1.19M |
| 11/7/2025 | $7.90 | $8.33 | $7.86 | $8.22 | 1.39M |
| 11/6/2025 | $8.50 | $8.66 | $7.82 | $7.90 | 1.27M |