Hot Features
프리미엄
Savers Value Village Inc (SVV)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.089928057554 | 11.12 | 11.69 | 10.9 | 447301 | 11.15517799 | CS |
| 4 | 0.83 | 8.05825242718 | 10.3 | 11.69 | 8.92 | 634892 | 10.61874112 | CS |
| 12 | 0.415 | 3.87307512832 | 10.715 | 11.69 | 8.48 | 670476 | 10.06251291 | CS |
| 26 | 1.24 | 12.537917088 | 9.89 | 11.69 | 7.78 | 664934 | 9.92158504 | CS |
| 52 | -6.97 | -38.5082872928 | 18.1 | 21.33 | 7.78 | 713633 | 12.74046175 | CS |
| 156 | -13.64 | -55.0666128381 | 24.77 | 26.88 | 7.78 | 715830 | 14.72230179 | CS |
| 260 | -13.64 | -55.0666128381 | 24.77 | 26.88 | 7.78 | 715830 | 14.72230179 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738194000 | 11.13 | -0.18 | -1.59 | 11.27 | 11.38 | 10.93 | 594605 |
| 1738107600 | 11.31 | 0.26 | 2.35 | 11.01 | 11.31 | 10.9 | 409818 |
| 1738021200 | 11.05 | -0.1 | -0.90 | 11.24 | 11.69 | 11 | 444143 |
| 1737762000 | 11.15 | -0.11 | -0.98 | 11.12 | 11.22 | 11.01 | 340639 |
| 1737675600 | 11.26 | 0 | 0.00 | 11.26 | 11.26 | 11.26 | 0 |
| 1737589200 | 11.26 | -0.17 | -1.49 | 11.34 | 11.34 | 11.04 | 453556 |
| 1737502800 | 11.43 | 0.21 | 1.87 | 11.25 | 11.55 | 11.06 | 515536 |
| 1737157200 | 11.22 | 0.02 | 0.18 | 11.31 | 11.37 | 11.01 | 837245 |
| 1737070800 | 11.2 | 0.41 | 3.80 | 10.75 | 11.28 | 10.56 | 763249 |
| 1736984400 | 10.79 | 0.25 | 2.37 | 10.94 | 10.95 | 10.62 | 499240 |
| 1736898000 | 10.54 | -0.26 | -2.41 | 10.75 | 10.96 | 10.33 | 838206 |
| 1736811600 | 10.8 | 0.34 | 3.25 | 10.75 | 11.1 | 10.24 | 1411651 |
| 1736552400 | 10.46 | 1.09 | 11.63 | 9.445 | 10.78 | 9.44 | 948040 |
| 1736379600 | 9.3699999 | 0.04 | 0.43 | 9.265 | 9.6201 | 8.92 | 843525 |
| 1736293200 | 9.33 | -0.31 | -3.22 | 9.65 | 10.01 | 9.16 | 637538 |
| 1736206800 | 9.64 | -0.39 | -3.89 | 10.06 | 10.06 | 9.63 | 534094 |
| 1735947600 | 10.03 | -0.23 | -2.24 | 10.22 | 10.28 | 10.03 | 365460 |
| 1735861200 | 10.26 | 0.01 | 0.10 | 10.3 | 10.515 | 10.16 | 356620 |
| 1735688400 | 10.25 | 0.2 | 1.99 | 10.02 | 10.43 | 10.02 | 321896 |
| 1735602000 | 10.05 | -0.26 | -2.52 | 10.3 | 10.4154 | 10.019 | 272608 |
| 1735342800 | 10.31 | -0.28 | -2.64 | 10.545 | 10.63 | 10.2 | 280073 |
| 1735256400 | 10.59 | 0.34 | 3.32 | 10.27 | 10.59 | 10 | 325000 |
| 1735077840 | 10.25 | -0.19 | -1.82 | 10.48 | 10.54 | 10.21 | 147114 |
| 1734997200 | 10.44 | 0.11 | 1.06 | 10.25 | 10.44 | 10.11 | 317090 |
| 1734738000 | 10.33 | 0.28 | 2.79 | 9.905 | 10.58 | 9.905 | 496752 |
| 1734651600 | 10.05 | -0.26 | -2.52 | 10.14 | 10.51 | 9.8699999 | 688154 |
| 1734565200 | 10.31 | 0 | 0.00 | 10.4 | 10.63 | 10.1 | 860472 |
| 1734478800 | 10.31 | 0.67 | 6.95 | 9.76 | 10.32 | 9.7 | 636339 |
| 1734392400 | 9.64 | 0 | 0.00 | 9.63 | 10.0064 | 9.5 | 534180 |
| 1734133200 | 9.64 | 0.05 | 0.52 | 9.6199999 | 9.73 | 9.3699999 | 620708 |
| 1734046800 | 9.59 | -0.46 | -4.58 | 9.89 | 9.95 | 9.5399999 | 480792 |
| 1733960400 | 10.05 | -0.14 | -1.37 | 10.2082 | 10.25 | 10 | 723975 |
| 1733874000 | 10.19 | 0.19 | 1.90 | 9.775 | 10.3 | 9.5399999 | 747960 |
| 1733787600 | 10 | 0.41 | 4.28 | 9.84 | 10.2 | 9.76 | 496671 |
| 1733528400 | 9.59 | -0.07 | -0.72 | 9.7449999 | 10.02 | 9.58 | 655509 |
| 1733442000 | 9.66 | 0.01 | 0.10 | 9.77 | 9.81 | 9.34 | 763780 |
| 1733355600 | 9.65 | 0.24 | 2.55 | 9.46 | 9.86 | 9.39 | 584893 |
| 1733269200 | 9.41 | -0.13 | -1.36 | 9.58 | 9.63 | 9.28 | 440957 |
| 1733182800 | 9.5399999 | 0.19 | 2.03 | 9.34 | 9.75 | 9.13 | 764907 |
| 1732917840 | 9.35 | 0.1 | 1.08 | 9.355 | 9.47 | 9.16 | 244027 |
| 1732750800 | 9.25 | -0.2 | -2.12 | 9.5399999 | 9.6 | 9.25 | 337304 |
| 1732664400 | 9.45 | -0.23 | -2.38 | 9.365 | 9.56 | 9.14 | 836361 |
| 1732578000 | 9.68 | 0.55 | 6.02 | 9.3 | 9.97 | 9.16 | 1187775 |
| 1732318800 | 9.13 | 0.47 | 5.43 | 8.78 | 9.18 | 8.725 | 522542 |
| 1732232400 | 8.66 | 0.07 | 0.81 | 8.59 | 8.695 | 8.53 | 796228 |
| 1732146000 | 8.59 | -0.12 | -1.38 | 8.695 | 8.775 | 8.48 | 531648 |
| 1732059600 | 8.71 | -0.36 | -3.97 | 9.02 | 9.05 | 8.65 | 508502 |
| 1731973200 | 9.07 | -0.09 | -0.98 | 9.18 | 9.32 | 9.0399999 | 521571 |
| 1731714000 | 9.16 | -0.32 | -3.38 | 9.64 | 9.655 | 9.155 | 666817 |
| 1731627600 | 9.48 | -0.3 | -3.07 | 9.86 | 10.05 | 9.46 | 678812 |
| 1731541200 | 9.78 | 0.08 | 0.82 | 9.7464 | 9.82 | 9.49 | 643302 |
| 1731454800 | 9.7 | -0.91 | -8.58 | 10.49 | 10.61 | 9.68 | 709129 |
| 1731368400 | 10.61 | 0.47 | 4.64 | 10.305 | 10.74 | 10.16 | 908110 |
| 1731109200 | 10.14 | -0.87 | -7.90 | 10.5 | 10.5 | 9.45 | 4231363 |
| 1731022800 | 11.01 | 0.21 | 1.94 | 10.715 | 11.11 | 10.66 | 929213 |
| 1730936400 | 10.8 | 0.05 | 0.47 | 11 | 11 | 10.6 | 735150 |
| 1730850000 | 10.75 | 0.42 | 4.07 | 10.25 | 10.759 | 10.185 | 452528 |
| 1730763600 | 10.33 | 0.05 | 0.49 | 10.25 | 10.58 | 10.23 | 1126064 |
| 1730500800 | 10.28 | 0.05 | 0.49 | 10.39 | 10.41 | 10.06 | 2322950 |
| 1730414400 | 10.23 | 0.37 | 3.75 | 9.93 | 10.36 | 9.85 | 471241 |
| 1730328000 | 9.86 | -0.04 | -0.40 | 9.92 | 10.125 | 9.82 | 516359 |
