Silvaco Group Inc. Common... (SVCO)
NASDAQ: SVCO
· Real-Time Price · USD
5.60
0.13 (2.38%)
At close: Sep 24, 2025, 3:59 PM
5.60
0.00%
After-hours: Sep 24, 2025, 04:18 PM EDT
SVCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 5.53 | 5.69 | 5.48 | 5.60 | 5.60 | 2.38% | 78,519 |
| Sep 23, 2025 | 5.45 | 5.74 | 5.45 | 5.47 | 5.47 | 0.37% | 109,350 |
| Sep 22, 2025 | 5.30 | 5.64 | 5.22 | 5.45 | 5.45 | 3.61% | 150,921 |
| Sep 19, 2025 | 5.60 | 5.68 | 5.24 | 5.26 | 5.26 | -6.07% | 318,765 |
| Sep 18, 2025 | 5.89 | 6.15 | 5.54 | 5.60 | 5.60 | -0.53% | 268,900 |
| Sep 17, 2025 | 5.61 | 6.09 | 5.56 | 5.63 | 5.63 | 0.54% | 321,200 |
| Sep 16, 2025 | 5.36 | 5.86 | 5.30 | 5.60 | 5.60 | 7.90% | 236,513 |
| Sep 15, 2025 | 5.10 | 5.20 | 5.02 | 5.19 | 5.19 | 2.57% | 105,145 |
| Sep 12, 2025 | 5.11 | 5.18 | 4.92 | 5.06 | 5.06 | -1.75% | 94,309 |
| Sep 11, 2025 | 5.07 | 5.20 | 5.03 | 5.15 | 5.15 | 1.58% | 101,700 |
| Sep 10, 2025 | 5.32 | 5.40 | 5.00 | 5.07 | 5.07 | -5.41% | 117,806 |
| Sep 9, 2025 | 5.24 | 5.40 | 5.15 | 5.36 | 5.36 | 0.94% | 123,914 |
| Sep 8, 2025 | 5.40 | 5.41 | 5.27 | 5.31 | 5.31 | -0.93% | 100,701 |
| Sep 5, 2025 | 5.35 | 5.42 | 5.17 | 5.36 | 5.36 | 0.56% | 93,209 |
| Sep 4, 2025 | 5.23 | 5.40 | 4.97 | 5.33 | 5.33 | 4.51% | 165,715 |
| Sep 3, 2025 | 5.23 | 5.29 | 5.01 | 5.10 | 5.10 | -2.49% | 62,909 |
| Sep 2, 2025 | 5.12 | 5.26 | 5.00 | 5.23 | 5.23 | -2.06% | 100,500 |
| Aug 29, 2025 | 5.03 | 5.40 | 4.88 | 5.34 | 5.34 | 7.01% | 276,702 |
| Aug 28, 2025 | 4.98 | 5.27 | 4.82 | 4.99 | 4.99 | 1.42% | 225,000 |
| Aug 27, 2025 | 4.66 | 4.97 | 4.60 | 4.92 | 4.92 | 5.81% | 336,250 |