ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Savers Value Village, Inc. Common Stock (NY:SVV)

10.06 -0.18 (-1.76%)
Streaming Delayed Price Updated: 10:56 AM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 19, 2026 10.61 10.95 10.14 10.24 4,086,363 -0.38(-3.58%)
Feb 18, 2026 10.97 11.24 10.62 10.62 1,476,381 -0.28(-2.57%)
Feb 17, 2026 11.34 11.37 10.76 10.90 1,221,755 -0.39(-3.45%)
Feb 13, 2026 10.90 11.35 10.59 11.29 1,600,813 +0.40(+3.67%)
Feb 12, 2026 11.20 11.41 10.85 10.89 710,958 -0.23(-2.07%)
Feb 11, 2026 11.08 11.22 11.01 11.12 689,119 +0.08(+0.72%)
Feb 10, 2026 11.33 11.52 11.02 11.04 665,806 -0.40(-3.50%)
Feb 09, 2026 11.46 11.62 11.33 11.44 452,310 -0.09(-0.78%)
Feb 06, 2026 11.18 11.56 11.05 11.53 1,286,856 +0.43(+3.87%)
Feb 05, 2026 11.21 11.26 10.90 11.10 770,900 -0.16(-1.42%)
Feb 04, 2026 11.08 11.34 11.04 11.26 868,985 +0.29(+2.64%)
Feb 03, 2026 10.77 11.14 10.68 10.97 734,058 +0.25(+2.33%)
Feb 02, 2026 10.34 10.77 10.34 10.72 563,634 +0.36(+3.47%)
Jan 30, 2026 10.52 10.65 10.14 10.36 1,022,222 -0.17(-1.61%)
Jan 29, 2026 10.45 10.54 10.13 10.53 642,238 +0.13(+1.25%)
Jan 28, 2026 10.49 10.53 10.28 10.40 492,053 -0.03(-0.29%)
Jan 27, 2026 10.34 10.47 10.14 10.43 616,581 +0.02(+0.19%)
Jan 26, 2026 10.79 10.85 10.31 10.41 919,257 -0.10(-0.95%)
Jan 23, 2026 10.52 10.71 10.39 10.51 450,611 -0.07(-0.66%)
Jan 22, 2026 10.62 10.72 10.48 10.58 528,560 +0.07(+0.67%)
Jan 21, 2026 10.31 10.63 10.23 10.51 506,144 +0.21(+2.04%)
Jan 20, 2026 10.32 10.55 10.20 10.30 683,862 -0.18(-1.72%)
Jan 16, 2026 10.70 10.79 10.29 10.48 911,185 -0.27(-2.51%)
Jan 15, 2026 10.51 11.13 10.29 10.75 1,215,450 +0.27(+2.58%)
Jan 14, 2026 10.22 10.49 10.16 10.48 789,179 +0.41(+4.07%)
Jan 13, 2026 10.40 10.49 10.05 10.07 755,136 -0.33(-3.17%)
Jan 12, 2026 10.06 10.46 9.780 10.40 963,794 +0.48(+4.84%)
Jan 09, 2026 10.06 10.13 9.740 9.920 695,456 -0.08(-0.80%)
Jan 08, 2026 9.470 10.03 9.470 10.00 1,004,832 +0.49(+5.15%)
Jan 07, 2026 9.690 9.800 9.455 9.510 728,626 -0.20(-2.06%)
Jan 06, 2026 9.730 9.990 9.640 9.710 1,234,940 -0.10(-1.02%)
Jan 05, 2026 9.460 9.810 9.380 9.810 713,614 +0.36(+3.81%)
Jan 02, 2026 9.290 9.545 9.200 9.450 577,849 +0.11(+1.18%)
Dec 31, 2025 9.230 9.405 9.220 9.340 864,768 +0.11(+1.19%)
Dec 30, 2025 9.400 9.510 9.230 9.230 540,297 -0.19(-2.02%)
Dec 29, 2025 9.400 9.540 9.380 9.420 920,040 -0.01(-0.11%)
Dec 26, 2025 9.450 9.610 9.410 9.430 695,582 -0.02(-0.21%)
Dec 24, 2025 9.160 9.485 9.120 9.450 530,236 +0.28(+3.05%)
Dec 23, 2025 9.160 9.330 9.035 9.170 1,021,956 -0.07(-0.76%)
Dec 22, 2025 9.120 9.285 9.080 9.240 779,802 +0.13(+1.43%)
Dec 19, 2025 9.220 9.330 9.030 9.110 1,297,758 -0.13(-1.41%)
Dec 18, 2025 9.420 9.610 9.140 9.240 825,796 -0.16(-1.70%)
Dec 17, 2025 9.410 9.640 9.321 9.400 800,082 +0.09(+0.97%)
Dec 16, 2025 9.460 9.565 9.125 9.310 827,264 -0.21(-2.21%)
Dec 15, 2025 9.530 9.665 9.310 9.520 826,503 +0.03(+0.32%)
Dec 12, 2025 9.870 9.870 9.410 9.490 898,722 -0.28(-2.87%)
Dec 11, 2025 9.700 9.897 9.670 9.770 908,776 +0.07(+0.72%)
Dec 10, 2025 9.860 9.980 9.700 9.700 952,763 -0.13(-1.32%)
Dec 09, 2025 9.240 9.860 9.102 9.830 1,163,698 +0.46(+4.91%)
Dec 08, 2025 9.040 9.580 9.040 9.370 1,510,675 +0.41(+4.58%)
Dec 05, 2025 8.930 9.190 8.830 8.960 941,752 +0.03(+0.34%)
Dec 04, 2025 8.940 9.065 8.715 8.930 1,044,883 -0.09(-1.00%)
Dec 03, 2025 8.820 9.135 8.810 9.020 1,008,422 +0.22(+2.50%)
Dec 02, 2025 9.160 9.170 8.675 8.800 887,747 -0.29(-3.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.