SVG Tech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	71.39	72.48	68.01	69.32	69.32	-2.54%	21,227,839
Jun 17, 2026	70.00	72.50	67.30	71.13	71.13	-0.85%	28,514,187
Jun 16, 2026	66.91	71.99	66.28	71.74	71.74	6.55%	28,572,019
Jun 15, 2026	66.25	67.60	62.60	67.33	67.33	2.15%	28,378,120
Jun 12, 2026	65.58	69.00	63.80	65.91	65.91	2.06%	29,546,510
Jun 11, 2026	63.00	65.20	61.16	64.58	64.58	2.04%	27,583,383
Jun 10, 2026	60.99	67.80	60.00	63.29	63.29	11.92%	36,231,410
Jun 9, 2026	53.55	56.66	52.50	56.55	56.55	8.13%	17,364,370
Jun 8, 2026	56.20	56.96	50.81	52.30	52.30	-11.45%	29,678,400
Jun 5, 2026	57.38	62.69	56.90	59.06	59.06	1.16%	20,961,652
Jun 4, 2026	57.00	59.88	56.69	58.38	58.38	0.31%	19,696,046
Jun 3, 2026	54.50	60.50	54.00	58.20	58.20	11.15%	32,513,140
Jun 2, 2026	51.12	53.14	49.75	52.36	52.36	2.11%	15,430,203
Jun 1, 2026	52.74	54.03	51.15	51.28	51.28	-2.77%	19,127,700
May 29, 2026	55.10	59.77	52.00	52.74	52.74	-2.89%	26,756,302
May 28, 2026	52.90	55.39	52.50	54.31	54.31	1.38%	12,076,570
May 27, 2026	54.42	56.14	52.90	53.57	53.57	-1.42%	13,854,302
May 26, 2026	53.66	54.44	51.00	54.34	54.34	0.39%	16,620,665
May 25, 2026	54.38	54.77	53.23	54.13	54.13	-0.46%	12,069,281
May 22, 2026	55.16	55.39	52.90	54.38	54.38	0.07%	15,610,025
May 21, 2026	59.73	60.00	54.03	54.34	54.34	-8.86%	21,080,864
May 20, 2026	55.58	61.62	55.58	59.62	59.62	6.46%	25,145,585
May 19, 2026	54.99	56.20	52.48	56.00	56.00	2.19%	13,374,140
May 18, 2026	54.98	55.56	53.10	54.80	54.80	0.27%	11,086,240
May 15, 2026	53.08	57.20	50.78	54.65	54.65	3.11%	19,469,170
May 14, 2026	55.55	56.00	52.93	53.00	53.00	-3.99%	14,805,270
May 13, 2026	55.53	56.58	54.91	55.20	55.20	-2.78%	14,727,830
May 12, 2026	55.26	58.85	54.99	56.78	56.78	0.69%	17,892,860
May 11, 2026	55.30	58.16	54.80	56.39	56.39	2.42%	15,582,220
May 8, 2026	54.90	55.60	54.03	55.06	55.06	-1.33%	8,970,069
May 7, 2026	54.02	56.42	53.17	55.80	55.80	2.88%	13,980,590
May 6, 2026	53.59	54.92	52.94	54.24	54.24	2.32%	14,343,220
Apr 30, 2026	52.75	53.90	52.20	53.01	53.01	0.78%	10,581,880
Apr 29, 2026	52.80	53.17	50.50	52.60	52.60	-1.42%	15,032,670
Apr 28, 2026	53.36	54.84	52.90	53.36	53.36	-1.68%	13,037,350
Apr 27, 2026	52.71	54.99	52.45	54.27	54.27	5.54%	19,462,880
Apr 24, 2026	53.31	53.90	50.10	51.42	51.42	-3.55%	19,071,130
Apr 23, 2026	49.32	53.81	49.25	53.31	53.31	8.53%	24,803,560
Apr 22, 2026	48.31	49.28	48.05	49.12	49.12	0.70%	10,891,860
Apr 21, 2026	46.80	49.30	46.30	48.78	48.78	4.52%	17,754,410
Apr 20, 2026	46.80	47.65	45.60	46.67	46.67	-0.02%	10,280,290
Apr 17, 2026	43.88	47.10	43.80	46.68	46.68	5.78%	15,154,510
Apr 16, 2026	43.50	44.28	43.03	44.13	44.13	2.22%	6,934,835
Apr 15, 2026	45.40	45.61	43.02	43.17	43.17	-4.11%	11,292,170
Apr 14, 2026	44.50	45.50	43.70	45.02	45.02	3.33%	10,188,160
Apr 13, 2026	43.20	43.88	42.40	43.57	43.57	0.09%	9,011,484
Apr 10, 2026	43.00	44.57	40.18	43.53	43.53	-3.27%	16,239,250
Apr 9, 2026	44.65	46.13	44.44	45.00	45.00	-0.60%	7,294,502
Apr 8, 2026	43.31	45.50	42.69	45.27	45.27	7.22%	11,750,720
Apr 7, 2026	42.74	42.97	41.80	42.22	42.22	-0.38%	5,203,700