SVG Tech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	48.57	55.20	48.57	53.76	53.76	14.04%	36,917,359
Jan 22, 2026	47.01	48.51	45.25	47.14	47.14	3.54%	26,208,080
Jan 21, 2026	46.28	47.76	44.82	45.53	45.53	-1.32%	24,716,680
Jan 20, 2026	48.77	49.95	45.25	46.14	46.14	-5.45%	29,721,080
Jan 19, 2026	51.00	53.35	47.88	48.80	48.80	0.93%	37,940,240
Jan 16, 2026	46.45	50.28	45.66	48.35	48.35	5.09%	44,929,100
Jan 15, 2026	41.01	47.50	40.79	46.01	46.01	15.05%	52,856,080
Jan 14, 2026	41.88	42.24	38.76	39.99	39.99	-4.01%	32,159,850
Jan 13, 2026	43.00	43.00	41.02	41.66	41.66	-3.90%	25,667,294
Jan 12, 2026	41.31	43.83	39.80	43.35	43.35	6.38%	42,306,570
Jan 9, 2026	40.66	42.81	40.21	40.75	40.75	-1.45%	30,417,320
Jan 8, 2026	41.84	42.58	39.00	41.35	41.35	-1.31%	48,444,940
Jan 7, 2026	38.97	42.50	37.83	41.90	41.90	5.33%	65,112,490
Jan 6, 2026	36.01	39.78	34.77	39.78	39.78	20.00%	67,083,090
Jan 5, 2026	32.37	33.44	31.82	33.15	33.15	2.44%	17,245,730
Dec 31, 2025	31.46	32.79	30.81	32.36	32.36	3.39%	18,749,020
Dec 30, 2025	31.29	32.10	31.10	31.30	31.30	-0.19%	9,045,136
Dec 29, 2025	31.40	32.28	31.18	31.36	31.36	-0.25%	10,704,040
Dec 26, 2025	31.98	32.80	31.39	31.44	31.44	-1.69%	11,718,330
Dec 25, 2025	31.75	32.15	31.13	31.98	31.98	1.07%	8,837,693
Dec 24, 2025	31.66	31.82	31.23	31.64	31.64	-0.06%	8,951,406
Dec 23, 2025	30.81	32.46	30.50	31.66	31.66	2.93%	16,613,480
Dec 22, 2025	30.08	31.25	29.93	30.76	30.76	2.26%	10,544,210
Dec 19, 2025	30.72	30.98	30.04	30.08	30.08	-2.50%	10,293,520
Dec 18, 2025	30.50	32.20	30.50	30.85	30.85	2.90%	17,673,600
Dec 17, 2025	29.35	30.10	29.03	29.98	29.98	1.83%	7,426,700
Dec 16, 2025	30.88	30.97	29.03	29.44	29.44	-3.98%	9,853,639
Dec 15, 2025	30.08	31.30	30.06	30.66	30.66	0.89%	9,933,049
Dec 12, 2025	30.02	30.74	29.47	30.39	30.39	1.27%	7,411,900
Dec 11, 2025	30.70	30.88	30.01	30.01	30.01	-2.06%	5,516,624
Dec 10, 2025	30.70	30.80	30.16	30.64	30.64	-1.16%	7,341,075
Dec 9, 2025	30.90	31.70	30.83	31.00	31.00	0.10%	7,741,042
Dec 8, 2025	30.20	31.15	30.18	30.97	30.97	2.48%	7,931,092
Dec 5, 2025	29.86	30.40	29.37	30.22	30.22	1.58%	6,815,592
Dec 4, 2025	30.10	30.26	29.43	29.75	29.75	-1.46%	6,719,304
Dec 3, 2025	31.03	31.16	29.71	30.19	30.19	-3.11%	11,891,640
Dec 2, 2025	31.37	31.80	30.87	31.16	31.16	-1.64%	7,654,773
Dec 1, 2025	31.28	31.87	30.70	31.68	31.68	1.25%	12,956,230
Nov 28, 2025	30.61	32.20	30.50	31.29	31.29	1.99%	13,049,980
Nov 27, 2025	31.60	32.09	30.68	30.68	30.68	-2.66%	12,261,490
Nov 26, 2025	32.01	32.19	31.32	31.52	31.52	-3.05%	12,314,220
Nov 25, 2025	31.20	32.95	31.00	32.51	32.51	5.11%	19,498,000
Nov 24, 2025	31.01	32.14	30.51	30.93	30.93	0.75%	11,591,030
Nov 21, 2025	31.09	31.79	30.29	30.70	30.70	-3.25%	12,447,090
Nov 20, 2025	31.50	32.71	31.25	31.73	31.73	3.09%	16,695,570
Nov 19, 2025	30.70	31.28	30.65	30.78	30.78	-0.32%	7,701,542
Nov 18, 2025	30.75	31.86	30.65	30.88	30.88	-0.06%	10,211,740
Nov 17, 2025	30.05	31.10	30.05	30.90	30.90	2.83%	10,203,580
Nov 14, 2025	31.47	31.47	30.05	30.05	30.05	-5.44%	13,963,460
Nov 13, 2025	32.20	32.25	31.60	31.78	31.78	-1.76%	10,241,090