Australia markets closed

Savers Value Village, Inc. (SVV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.25+0.09 (+0.55%)
As of 09:30AM EDT. Market open.
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202417.1317.3017.2517.2517.251,365
19 Apr 202417.1317.3016.5717.1617.16625,500
18 Apr 202417.1217.4417.0017.1917.19766,000
17 Apr 202416.8217.2516.6817.0617.06612,500
16 Apr 202416.5716.9016.4516.7316.73706,200
15 Apr 202416.8017.1916.4116.6116.61600,100
12 Apr 202417.4017.4816.6816.7016.70436,000
11 Apr 202417.2917.6117.2217.4717.47315,300
10 Apr 202417.4017.5316.9817.2217.22722,100
09 Apr 202418.7318.9317.9017.9217.92620,700
08 Apr 202418.5518.7618.3618.6618.66431,300
05 Apr 202418.8518.8818.1418.3818.38436,000
04 Apr 202419.7219.7218.6418.9518.951,098,800
03 Apr 202419.1319.5118.8319.4919.49571,900
02 Apr 202419.1919.2418.7119.2219.22405,300
01 Apr 202419.3119.3518.8519.3219.32468,700
28 Mar 202418.8319.3418.8319.2819.28928,500
27 Mar 202418.5419.0918.5418.9218.92955,000
26 Mar 202417.6318.8217.6118.4618.46717,700
25 Mar 202417.6917.7817.3817.4917.49299,000
22 Mar 202417.6417.8117.3017.5017.50751,000
21 Mar 202417.2718.0517.2217.7317.73648,700
20 Mar 202417.3317.5117.0717.4217.42626,900
19 Mar 202417.5317.8617.3917.4117.41665,900
18 Mar 202417.8118.1717.5517.6717.67781,800
15 Mar 202417.9918.5417.7117.8017.802,164,600
14 Mar 202419.0719.1017.9618.1418.14812,200
13 Mar 202419.6719.9818.9919.2219.22851,500
12 Mar 202419.7319.9519.3819.7019.70927,400
11 Mar 202419.4019.9819.3119.7319.73881,200
08 Mar 202420.6220.6618.7619.4319.431,523,100
07 Mar 202420.8321.3320.8321.0021.001,272,600
06 Mar 202420.2320.7420.0120.5720.57809,600
05 Mar 202420.5220.5720.0120.0120.01386,500
04 Mar 202420.8821.1220.2620.5620.56498,000
01 Mar 202420.2821.0020.1120.7820.78477,700
29 Feb 202421.0021.1319.9220.2420.24404,200
28 Feb 202420.2820.8920.2820.8520.85716,600
27 Feb 202419.9120.6819.7420.4520.45581,400
26 Feb 202419.4619.7319.3319.5519.55401,200
23 Feb 202419.1419.7518.9219.6619.66292,400
22 Feb 202419.0019.4118.9519.1719.17293,000
21 Feb 202419.3219.3218.9318.9518.95550,300
20 Feb 202419.4819.4818.9919.3719.37445,800
16 Feb 202419.5420.0819.4719.7019.70377,900
15 Feb 202419.5820.0819.0919.7619.76468,300
14 Feb 202419.5619.6618.7819.4019.40664,600
13 Feb 202419.4519.8719.0019.2919.291,057,700
12 Feb 202420.0020.5519.9220.4120.41699,900
09 Feb 202419.7920.0019.5720.0020.00309,900
08 Feb 202419.1519.7819.0119.5919.59383,200
07 Feb 202419.5419.5418.9619.1019.10460,700
06 Feb 202418.9219.5718.8019.4119.41529,800
05 Feb 202419.0819.2318.5319.0019.00798,500
02 Feb 202419.1519.5718.9719.3619.36472,600
01 Feb 202418.4319.2618.3519.2519.25492,200
31 Jan 202418.5819.1918.4718.6918.69778,000
30 Jan 202418.1018.7718.0218.5818.58506,200
29 Jan 202417.7618.5017.6818.2318.23658,500
26 Jan 202418.4218.6817.8817.8917.89393,800
25 Jan 202418.0418.1417.7518.1218.12527,800
24 Jan 202417.9918.0617.4817.6917.69380,100
23 Jan 202417.9617.9817.5517.8817.88304,900
22 Jan 202417.4717.7517.2017.6917.69621,000
19 Jan 202417.0317.3716.3217.2917.29664,300
18 Jan 202416.5416.9816.4316.9316.93601,300
17 Jan 202416.7316.7316.2916.4516.45804,900
16 Jan 202417.5018.0016.9117.0517.05655,800
12 Jan 202417.6017.6517.1417.5417.54297,000
11 Jan 202417.5417.6617.1217.3617.36777,700
10 Jan 202417.1517.9916.9117.5717.57731,500
09 Jan 202417.4317.6317.1617.1917.19656,900
08 Jan 202416.5417.6816.5017.6517.65945,000
05 Jan 202416.9717.1816.5016.5816.581,090,000
04 Jan 202417.1817.1816.5816.8816.881,029,900
03 Jan 202417.1317.1616.6217.0917.09933,400
02 Jan 202417.1317.7517.1117.3017.30625,900
29 Dec 202317.6817.9517.3717.3817.38570,700
28 Dec 202317.3317.9317.3317.7817.78970,100
27 Dec 202317.1717.6616.9317.4317.43901,600
26 Dec 202316.6217.6416.6217.2017.201,058,400
22 Dec 202316.7116.9416.5716.6016.60544,500
21 Dec 202316.4716.8016.2816.5816.58406,600
20 Dec 202315.4016.7915.3816.2416.24842,700
19 Dec 202316.3916.6915.5315.7015.70568,900
18 Dec 202316.4816.9315.9716.2416.24511,500
15 Dec 202317.5017.5016.1216.3116.311,529,200
14 Dec 202317.1517.4816.7417.4817.48949,400
13 Dec 202316.0016.7115.3016.7116.711,487,300
12 Dec 202315.9615.9615.4715.8815.88557,100
11 Dec 202315.8416.0415.5715.9915.99471,800
08 Dec 202315.1615.8515.0015.7315.73917,500
07 Dec 202315.0915.5914.9015.2515.25957,600
06 Dec 202314.5815.0614.3515.0615.06866,600
05 Dec 202315.2815.5014.2114.4514.45800,800
04 Dec 202314.8615.5614.8315.3515.35538,200
01 Dec 202314.9715.3514.6514.9914.99649,700
30 Nov 202314.3815.3214.1715.0515.05991,600
29 Nov 202314.7014.8814.2714.2714.27833,600
28 Nov 202313.8914.4713.6814.3114.31664,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...