SVG Tech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	44.99	45.32	42.12	42.27	42.27	-2.15%	6,603,947
Sep 29, 2026	43.00	43.66	42.60	43.20	43.20	-0.64%	5,449,409
Sep 28, 2026	47.08	47.28	42.89	43.48	43.48	-8.10%	10,375,189
Sep 24, 2026	48.85	49.24	47.07	47.31	47.31	-3.82%	6,368,724
Sep 23, 2026	49.77	50.17	48.99	49.19	49.19	-1.15%	6,195,806
Sep 22, 2026	50.27	51.65	49.46	49.76	49.76	0.71%	10,512,739
Sep 21, 2026	48.87	49.55	48.34	49.41	49.41	1.75%	8,877,748
Sep 18, 2026	48.54	48.99	47.24	48.56	48.56	2.27%	9,462,412
Sep 17, 2026	48.24	48.85	46.98	47.48	47.48	-1.88%	7,076,802
Sep 16, 2026	45.61	49.27	44.77	48.39	48.39	6.84%	11,419,937
Sep 15, 2026	44.66	46.30	44.63	45.29	45.29	0.22%	7,479,900
Sep 14, 2026	44.00	45.77	43.25	45.19	45.19	1.30%	7,977,992
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%	12,681,306
Sep 4, 2026	49.50	50.25	46.40	47.20	47.20	-4.78%	12,767,380
Sep 3, 2026	48.51	50.85	48.41	49.57	49.57	4.16%	13,028,688
Sep 2, 2026	47.52	48.91	47.06	47.59	47.59	-1.25%	7,847,137
Sep 1, 2026	49.80	49.80	47.61	48.19	48.19	-2.96%	9,250,748
Aug 31, 2026	46.63	49.75	46.15	49.66	49.66	4.20%	12,526,269
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%	12,963,544
Aug 26, 2026	47.77	48.69	45.60	47.73	47.73	-0.17%	10,450,122
Aug 25, 2026	47.94	48.63	44.70	47.81	47.81	-1.26%	13,198,128
Aug 24, 2026	48.41	50.55	46.86	48.42	48.42	-0.19%	15,200,550
Aug 21, 2026	48.47	49.10	46.91	48.51	48.51	-1.00%	9,618,414
Aug 20, 2026	46.99	50.17	46.50	49.00	49.00	6.22%	15,148,677
Aug 19, 2026	50.36	50.65	45.69	46.13	46.13	-11.32%	16,432,419
Aug 18, 2026	53.12	54.00	51.20	52.02	52.02	-1.14%	11,228,402
Aug 17, 2026	50.66	52.69	50.00	52.62	52.62	4.49%	11,356,600
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%	12,077,135
Aug 12, 2026	48.70	50.30	48.16	49.35	49.35	1.23%	10,713,329
Aug 11, 2026	46.27	50.68	45.50	48.75	48.75	4.26%	17,576,847
Aug 10, 2026	47.12	47.59	45.75	46.76	46.76	-0.81%	11,426,924
Aug 7, 2026	45.30	47.50	44.44	47.14	47.14	5.36%	15,924,092
Aug 6, 2026	42.17	45.30	41.51	44.74	44.74	5.39%	15,491,213
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%	16,138,403
Aug 3, 2026	38.66	39.30	36.33	36.66	36.66	-5.78%	14,065,470
Jul 31, 2026	39.21	41.45	38.55	38.91	38.91	8.14%	19,339,077
Jul 30, 2026	38.34	38.82	35.43	35.98	35.98	-7.53%	18,072,796
Jul 29, 2026	40.68	41.00	37.00	38.91	38.91	-2.73%	22,568,519
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%	16,010,499
Jul 23, 2026	41.78	43.63	39.96	42.76	42.76	3.36%	17,277,188
Jul 22, 2026	42.00	43.88	40.79	41.37	41.37	-2.66%	17,558,552