Australia markets closed

Savers Value Village, Inc. (SVV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
11.66+0.07 (+0.60%)
At close: 04:00PM EDT
12.12 +0.46 (+3.95%)
After hours: 04:04PM EDT
Time period:
21 July 2023 - 21 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 202411.5611.9311.2311.6611.66746,300
18 July 202412.3912.4811.4811.5911.59563,900
17 July 202411.9712.5711.9712.5112.51545,100
16 July 202412.0012.2711.9812.1312.13547,600
15 July 202411.9812.4311.7511.8911.89656,800
12 July 202412.1512.2211.8112.0612.06652,000
11 July 202411.7012.0411.5011.9911.99855,200
10 July 202412.0012.0111.3811.4011.40647,100
09 July 202412.6512.7111.8111.8711.871,247,000
08 July 202412.3612.8312.2112.7812.78625,300
05 July 202412.2212.3812.0312.2312.23804,600
03 July 202412.4512.5012.0612.2412.24299,500
02 July 202412.1712.3612.1112.3212.32400,900
01 July 202412.2512.6311.9912.0912.09611,400
28 June 202411.7312.2411.6312.2412.241,626,000
27 June 202411.3411.7811.3011.5811.58823,800
26 June 202410.7511.4410.7311.4211.421,381,200
25 June 202411.3511.3510.7710.7710.77897,000
24 June 202411.9511.9611.3211.3311.33751,500
21 June 202412.0812.2211.9411.9411.941,193,500
20 June 202412.1112.3312.0012.1212.12432,900
18 June 202412.1312.2812.0112.1012.101,110,800
17 June 202412.2312.3612.0812.2312.23695,400
14 June 202412.6012.7912.2512.2912.29765,700
13 June 202413.1713.1712.7112.8912.89665,600
12 June 202413.3913.6213.1313.1713.17509,800
11 June 202412.9813.0712.7213.0213.02562,500
10 June 202412.9713.2412.9713.1313.13376,800
07 June 202413.2013.4113.0713.1413.14290,200
06 June 202413.6813.8313.2413.3813.38366,000
05 June 202413.6913.9513.4613.7813.78472,000
04 June 202413.8114.0213.4313.6213.62602,000
03 June 202413.8414.2813.6714.1314.13623,700
31 May 202413.1713.5713.0713.5613.56461,900
30 May 202412.7713.4512.6913.1613.161,320,500
29 May 202412.4412.7212.4312.6512.65926,900
28 May 202412.9013.0612.5612.6412.64554,800
24 May 202412.6313.0412.5812.9012.901,107,900
23 May 202412.6112.9812.4512.5112.511,190,400
22 May 202412.6113.0112.5512.6312.63878,700
21 May 202412.8013.0112.5612.7012.701,645,500
20 May 202413.2713.3912.5112.8012.801,834,600
17 May 202413.3013.4913.0713.2613.26746,000
16 May 202414.0114.0413.3313.3413.34923,500
15 May 202414.2714.4113.3513.3613.36894,900
14 May 202413.8514.7113.7014.1914.191,530,700
13 May 202413.6714.3413.3013.4213.421,742,900
10 May 202415.0015.5313.5613.6613.664,476,800
09 May 202416.2717.3016.2717.1517.15741,500
08 May 202416.1916.5215.9616.2416.24471,200
07 May 202416.8117.1116.2016.3916.39736,800
06 May 202416.6916.9016.0816.8916.89818,200
03 May 202417.0617.2316.4416.5916.59706,100
02 May 202417.0317.0316.0716.6916.69765,200
01 May 202416.4817.0816.2816.7516.75479,000
30 Apr 202417.1517.3116.5116.5216.52250,900
29 Apr 202417.2317.5017.1417.3317.33242,100
26 Apr 202417.1417.4316.9017.1317.13451,400
25 Apr 202417.0217.1516.7717.0817.08265,300
24 Apr 202417.5917.7317.2317.2417.24341,700
23 Apr 202417.5917.9117.4217.7117.71380,800
22 Apr 202417.2717.6217.0817.5617.56389,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...