Singapore markets close in 5 hours 42 minutes
Straits Times Index
3,321.87 -4.41 (-0.13%) Nikkei
39,726.39 +553.24 (+1.41%) Hang Seng
18,057.87 -15.03 (-0.08%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
62,027.68 +873.77 (+1.43%) CMC Crypto 200
1,286.38 +37.26 (+2.98%)
Savers Value Village, Inc. (SVV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 11.35 | 11.35 | 10.77 | 10.77 | 10.77 | 897,000 |
| 24 Jun 2024 | 11.95 | 11.96 | 11.32 | 11.33 | 11.33 | 751,500 |
| 21 Jun 2024 | 12.08 | 12.22 | 11.94 | 11.94 | 11.94 | 1,193,500 |
| 20 Jun 2024 | 12.11 | 12.33 | 12.00 | 12.12 | 12.12 | 432,900 |
| 18 Jun 2024 | 12.13 | 12.28 | 12.01 | 12.10 | 12.10 | 1,110,800 |
| 17 Jun 2024 | 12.23 | 12.36 | 12.08 | 12.23 | 12.23 | 695,400 |
| 14 Jun 2024 | 12.60 | 12.79 | 12.25 | 12.29 | 12.29 | 765,700 |
| 13 Jun 2024 | 13.17 | 13.17 | 12.71 | 12.89 | 12.89 | 665,600 |
| 12 Jun 2024 | 13.39 | 13.62 | 13.13 | 13.17 | 13.17 | 509,800 |
| 11 Jun 2024 | 12.98 | 13.07 | 12.72 | 13.02 | 13.02 | 562,500 |
| 10 Jun 2024 | 12.97 | 13.24 | 12.97 | 13.13 | 13.13 | 376,800 |
| 07 Jun 2024 | 13.20 | 13.41 | 13.07 | 13.14 | 13.14 | 290,200 |
| 06 Jun 2024 | 13.68 | 13.83 | 13.24 | 13.38 | 13.38 | 366,000 |
| 05 Jun 2024 | 13.69 | 13.95 | 13.46 | 13.78 | 13.78 | 472,000 |
| 04 Jun 2024 | 13.81 | 14.02 | 13.43 | 13.62 | 13.62 | 602,000 |
| 03 Jun 2024 | 13.84 | 14.28 | 13.67 | 14.13 | 14.13 | 623,700 |
| 31 May 2024 | 13.17 | 13.57 | 13.07 | 13.56 | 13.56 | 461,900 |
| 30 May 2024 | 12.77 | 13.45 | 12.69 | 13.16 | 13.16 | 1,320,500 |
| 29 May 2024 | 12.44 | 12.72 | 12.43 | 12.65 | 12.65 | 926,900 |
| 28 May 2024 | 12.90 | 13.06 | 12.56 | 12.64 | 12.64 | 554,800 |
| 24 May 2024 | 12.63 | 13.04 | 12.58 | 12.90 | 12.90 | 1,107,900 |
| 23 May 2024 | 12.61 | 12.98 | 12.45 | 12.51 | 12.51 | 1,190,400 |
| 22 May 2024 | 12.61 | 13.01 | 12.55 | 12.63 | 12.63 | 878,700 |
| 21 May 2024 | 12.80 | 13.01 | 12.56 | 12.70 | 12.70 | 1,645,500 |
| 20 May 2024 | 13.27 | 13.39 | 12.51 | 12.80 | 12.80 | 1,834,600 |
| 17 May 2024 | 13.30 | 13.49 | 13.07 | 13.26 | 13.26 | 746,000 |
| 16 May 2024 | 14.01 | 14.04 | 13.33 | 13.34 | 13.34 | 923,500 |
| 15 May 2024 | 14.27 | 14.41 | 13.35 | 13.36 | 13.36 | 894,900 |
| 14 May 2024 | 13.85 | 14.71 | 13.70 | 14.19 | 14.19 | 1,530,700 |
| 13 May 2024 | 13.67 | 14.34 | 13.30 | 13.42 | 13.42 | 1,742,900 |
| 10 May 2024 | 15.00 | 15.53 | 13.56 | 13.66 | 13.66 | 4,476,800 |
| 09 May 2024 | 16.27 | 17.30 | 16.27 | 17.15 | 17.15 | 741,500 |
| 08 May 2024 | 16.19 | 16.52 | 15.96 | 16.24 | 16.24 | 471,200 |
| 07 May 2024 | 16.81 | 17.11 | 16.20 | 16.39 | 16.39 | 736,800 |
| 06 May 2024 | 16.69 | 16.90 | 16.08 | 16.89 | 16.89 | 818,200 |
| 03 May 2024 | 17.06 | 17.23 | 16.44 | 16.59 | 16.59 | 706,100 |
| 02 May 2024 | 17.03 | 17.03 | 16.07 | 16.69 | 16.69 | 765,200 |
| 01 May 2024 | 16.48 | 17.08 | 16.28 | 16.75 | 16.75 | 479,000 |
| 30 Apr 2024 | 17.15 | 17.31 | 16.51 | 16.52 | 16.52 | 250,900 |
| 29 Apr 2024 | 17.23 | 17.50 | 17.14 | 17.33 | 17.33 | 242,100 |
| 26 Apr 2024 | 17.14 | 17.43 | 16.90 | 17.13 | 17.13 | 451,400 |
| 25 Apr 2024 | 17.02 | 17.15 | 16.77 | 17.08 | 17.08 | 265,300 |
| 24 Apr 2024 | 17.59 | 17.73 | 17.23 | 17.24 | 17.24 | 341,700 |
| 23 Apr 2024 | 17.59 | 17.91 | 17.42 | 17.71 | 17.71 | 380,800 |
| 22 Apr 2024 | 17.27 | 17.62 | 17.08 | 17.56 | 17.56 | 389,200 |
| 19 Apr 2024 | 17.13 | 17.30 | 16.57 | 17.16 | 17.16 | 625,500 |
| 18 Apr 2024 | 17.12 | 17.44 | 17.00 | 17.19 | 17.19 | 766,000 |
| 17 Apr 2024 | 16.82 | 17.25 | 16.68 | 17.06 | 17.06 | 612,500 |
| 16 Apr 2024 | 16.57 | 16.90 | 16.45 | 16.73 | 16.73 | 706,200 |
| 15 Apr 2024 | 16.80 | 17.19 | 16.41 | 16.61 | 16.61 | 600,100 |
| 12 Apr 2024 | 17.40 | 17.48 | 16.68 | 16.70 | 16.70 | 436,000 |
| 11 Apr 2024 | 17.29 | 17.61 | 17.22 | 17.47 | 17.47 | 315,300 |
| 10 Apr 2024 | 17.40 | 17.53 | 16.98 | 17.22 | 17.22 | 722,100 |
| 09 Apr 2024 | 18.73 | 18.93 | 17.90 | 17.92 | 17.92 | 620,700 |
| 08 Apr 2024 | 18.55 | 18.76 | 18.36 | 18.66 | 18.66 | 431,300 |
| 05 Apr 2024 | 18.85 | 18.88 | 18.14 | 18.38 | 18.38 | 436,000 |
| 04 Apr 2024 | 19.72 | 19.72 | 18.64 | 18.95 | 18.95 | 1,098,800 |
| 03 Apr 2024 | 19.13 | 19.51 | 18.83 | 19.49 | 19.49 | 571,900 |
| 02 Apr 2024 | 19.19 | 19.24 | 18.71 | 19.22 | 19.22 | 405,300 |
| 01 Apr 2024 | 19.31 | 19.35 | 18.85 | 19.32 | 19.32 | 468,700 |
| 28 Mar 2024 | 18.83 | 19.34 | 18.83 | 19.28 | 19.28 | 928,500 |
| 27 Mar 2024 | 18.54 | 19.09 | 18.54 | 18.92 | 18.92 | 955,000 |
| 26 Mar 2024 | 17.63 | 18.82 | 17.61 | 18.46 | 18.46 | 717,700 |
| 25 Mar 2024 | 17.69 | 17.78 | 17.38 | 17.49 | 17.49 | 299,000 |
| 22 Mar 2024 | 17.64 | 17.81 | 17.30 | 17.50 | 17.50 | 751,000 |
| 21 Mar 2024 | 17.27 | 18.05 | 17.22 | 17.73 | 17.73 | 648,700 |
| 20 Mar 2024 | 17.33 | 17.51 | 17.07 | 17.42 | 17.42 | 626,900 |
| 19 Mar 2024 | 17.53 | 17.86 | 17.39 | 17.41 | 17.41 | 665,900 |
| 18 Mar 2024 | 17.81 | 18.17 | 17.55 | 17.67 | 17.67 | 781,800 |
| 15 Mar 2024 | 17.99 | 18.54 | 17.71 | 17.80 | 17.80 | 2,164,600 |
| 14 Mar 2024 | 19.07 | 19.10 | 17.96 | 18.14 | 18.14 | 812,200 |
| 13 Mar 2024 | 19.67 | 19.98 | 18.99 | 19.22 | 19.22 | 851,500 |
| 12 Mar 2024 | 19.73 | 19.95 | 19.38 | 19.70 | 19.70 | 927,400 |
| 11 Mar 2024 | 19.40 | 19.98 | 19.31 | 19.73 | 19.73 | 881,200 |
| 08 Mar 2024 | 20.62 | 20.66 | 18.76 | 19.43 | 19.43 | 1,523,100 |
| 07 Mar 2024 | 20.83 | 21.33 | 20.83 | 21.00 | 21.00 | 1,272,600 |
| 06 Mar 2024 | 20.23 | 20.74 | 20.01 | 20.57 | 20.57 | 809,600 |
| 05 Mar 2024 | 20.52 | 20.57 | 20.01 | 20.01 | 20.01 | 386,500 |
| 04 Mar 2024 | 20.88 | 21.12 | 20.26 | 20.56 | 20.56 | 498,000 |
| 01 Mar 2024 | 20.28 | 21.00 | 20.11 | 20.78 | 20.78 | 477,700 |
| 29 Feb 2024 | 21.00 | 21.13 | 19.92 | 20.24 | 20.24 | 404,200 |
| 28 Feb 2024 | 20.28 | 20.89 | 20.28 | 20.85 | 20.85 | 716,600 |
| 27 Feb 2024 | 19.91 | 20.68 | 19.74 | 20.45 | 20.45 | 581,400 |
| 26 Feb 2024 | 19.46 | 19.73 | 19.33 | 19.55 | 19.55 | 401,200 |
| 23 Feb 2024 | 19.14 | 19.75 | 18.92 | 19.66 | 19.66 | 292,400 |
| 22 Feb 2024 | 19.00 | 19.41 | 18.95 | 19.17 | 19.17 | 293,000 |
| 21 Feb 2024 | 19.32 | 19.32 | 18.93 | 18.95 | 18.95 | 550,300 |
| 20 Feb 2024 | 19.48 | 19.48 | 18.99 | 19.37 | 19.37 | 445,800 |
| 16 Feb 2024 | 19.54 | 20.08 | 19.47 | 19.70 | 19.70 | 377,900 |
| 15 Feb 2024 | 19.58 | 20.08 | 19.09 | 19.76 | 19.76 | 468,300 |
| 14 Feb 2024 | 19.56 | 19.66 | 18.78 | 19.40 | 19.40 | 664,600 |
| 13 Feb 2024 | 19.45 | 19.87 | 19.00 | 19.29 | 19.29 | 1,057,700 |
| 12 Feb 2024 | 20.00 | 20.55 | 19.92 | 20.41 | 20.41 | 699,900 |
| 09 Feb 2024 | 19.79 | 20.00 | 19.57 | 20.00 | 20.00 | 309,900 |
| 08 Feb 2024 | 19.15 | 19.78 | 19.01 | 19.59 | 19.59 | 383,200 |
| 07 Feb 2024 | 19.54 | 19.54 | 18.96 | 19.10 | 19.10 | 460,700 |
| 06 Feb 2024 | 18.92 | 19.57 | 18.80 | 19.41 | 19.41 | 529,800 |
| 05 Feb 2024 | 19.08 | 19.23 | 18.53 | 19.00 | 19.00 | 798,500 |
| 02 Feb 2024 | 19.15 | 19.57 | 18.97 | 19.36 | 19.36 | 472,600 |
| 01 Feb 2024 | 18.43 | 19.26 | 18.35 | 19.25 | 19.25 | 492,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.