SVG Tech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	42.66	43.49	42.38	42.38	42.38	0.43%	7,015,098
Apr 2, 2026	42.60	43.89	42.00	42.20	42.20	-1.72%	6,344,535
Apr 1, 2026	42.76	43.47	42.23	42.94	42.94	2.60%	6,985,509
Mar 31, 2026	43.10	43.25	41.68	41.85	41.85	-3.06%	7,266,741
Mar 30, 2026	41.72	43.63	41.00	43.17	43.17	1.79%	9,036,922
Mar 27, 2026	40.70	42.79	40.45	42.41	42.41	2.37%	7,364,198
Mar 26, 2026	41.81	43.26	41.21	41.43	41.43	0.15%	8,687,375
Mar 25, 2026	40.00	41.90	40.00	41.37	41.37	4.13%	9,501,340
Mar 24, 2026	39.37	39.87	37.89	39.73	39.73	2.93%	7,879,000
Mar 23, 2026	41.10	41.27	38.18	38.60	38.60	-7.46%	12,166,710
Mar 20, 2026	41.71	44.39	41.70	41.71	41.71	1.04%	13,967,350
Mar 19, 2026	41.50	42.28	40.95	41.28	41.28	-3.10%	7,557,851
Mar 18, 2026	43.51	43.70	41.58	42.60	42.60	-1.53%	8,258,483
Mar 17, 2026	45.56	45.58	43.13	43.26	43.26	-5.09%	9,283,337