SVG Tech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	45.47	45.98	43.13	44.61	44.61	-3.65%	10,189,792
Sep 10, 2026	46.88	47.30	46.13	46.30	46.30	-1.84%	6,854,888
Sep 9, 2026	48.38	50.08	47.02	47.17	47.17	-1.73%	9,945,700
Sep 8, 2026	47.80	48.69	46.82	48.00	48.00	-0.83%	9,957,038
Sep 7, 2026	48.08	48.98	47.00	48.40	48.40	2.54%	12,682,906
Sep 4, 2026	49.50	50.25	46.40	47.20	47.20	-4.78%	12,767,980
Sep 3, 2026	48.51	50.85	48.41	49.57	49.57	4.16%	13,030,388
Sep 2, 2026	47.52	48.91	47.06	47.59	47.59	-1.25%	7,847,637
Sep 1, 2026	49.80	49.80	47.61	48.19	48.19	-2.96%	9,253,548
Aug 31, 2026	46.63	49.75	46.15	49.66	49.66	4.20%	12,526,669
Aug 28, 2026	49.36	49.64	47.40	47.66	47.66	-4.32%	11,080,181
Aug 27, 2026	48.21	49.93	47.33	49.81	49.81	4.36%	12,974,744
Aug 26, 2026	47.77	48.69	45.60	47.73	47.73	-0.17%	10,450,722
Aug 25, 2026	47.94	48.63	44.70	47.81	47.81	-1.26%	13,198,328
Aug 24, 2026	48.41	50.55	46.86	48.42	48.42	-0.19%	15,201,650
Aug 21, 2026	48.47	49.10	46.91	48.51	48.51	-1.00%	9,620,814
Aug 20, 2026	46.99	50.17	46.50	49.00	49.00	6.22%	15,150,377
Aug 19, 2026	50.36	50.65	45.69	46.13	46.13	-11.32%	16,455,219
Aug 18, 2026	53.12	54.00	51.20	52.02	52.02	-1.14%	11,230,202
Aug 17, 2026	50.66	52.69	50.00	52.62	52.62	4.49%	11,356,800
Aug 14, 2026	48.21	50.87	48.21	50.36	50.36	5.47%	12,714,018
Aug 13, 2026	49.89	50.33	47.57	47.75	47.75	-3.24%	12,081,635
Aug 12, 2026	48.70	50.30	48.16	49.35	49.35	1.23%	10,718,429
Aug 11, 2026	46.27	50.68	45.50	48.75	48.75	4.26%	17,577,947
Aug 10, 2026	47.12	47.59	45.75	46.76	46.76	-0.81%	11,428,124
Aug 7, 2026	45.30	47.50	44.44	47.14	47.14	5.36%	15,925,992
Aug 6, 2026	42.17	45.30	41.51	44.74	44.74	5.39%	15,492,013
Aug 5, 2026	39.50	43.21	39.28	42.45	42.45	6.95%	16,434,060
Aug 4, 2026	37.32	40.20	36.71	39.69	39.69	8.27%	16,138,503
Aug 3, 2026	38.66	39.30	36.33	36.66	36.66	-5.78%	14,068,670
Jul 31, 2026	39.21	41.45	38.55	38.91	38.91	8.14%	19,339,070
Jul 30, 2026	38.34	38.82	35.43	35.98	35.98	-7.53%	18,072,790
Jul 29, 2026	40.68	41.00	37.00	38.91	38.91	-2.73%	22,572,319
Jul 28, 2026	43.38	45.55	39.61	40.00	40.00	-8.05%	26,131,312
Jul 27, 2026	42.29	43.75	40.16	43.50	43.50	2.35%	13,724,204
Jul 24, 2026	43.16	43.62	41.51	42.50	42.50	-0.61%	16,018,199
Jul 23, 2026	41.78	43.63	39.96	42.76	42.76	3.36%	17,277,180
Jul 22, 2026	42.00	43.88	40.79	41.37	41.37	-2.66%	17,558,550
Jul 21, 2026	39.70	42.56	33.88	42.50	42.50	8.97%	27,537,250
Jul 20, 2026	46.56	47.20	37.33	39.00	39.00	-12.48%	27,440,000
Jul 17, 2026	51.81	52.99	44.45	44.56	44.56	-15.16%	20,269,772
Jul 16, 2026	53.41	56.62	52.35	52.52	52.52	-3.84%	15,318,170
Jul 15, 2026	59.98	61.61	54.36	54.62	54.62	-6.39%	13,804,460
Jul 14, 2026	59.21	59.80	55.55	58.35	58.35	-0.41%	13,133,330
Jul 13, 2026	64.00	67.36	58.44	58.59	58.59	-9.86%	16,016,625
Jul 10, 2026	66.01	67.48	64.51	65.00	65.00	-1.66%	12,832,365
Jul 9, 2026	62.93	67.00	60.50	66.10	66.10	6.32%	13,929,545
Jul 8, 2026	61.37	64.00	56.15	62.17	62.17	1.92%	18,061,048
Jul 7, 2026	62.98	64.30	60.20	61.00	61.00	-3.97%	10,011,604
Jul 6, 2026	66.58	67.45	62.00	63.52	63.52	-4.08%	12,843,182