SVG Tech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	68.12	69.12	65.50	66.22	66.22	-3.68%	13,876,728
Jul 2, 2026	71.58	73.80	68.34	68.75	68.75	-5.08%	15,630,392
Jul 1, 2026	71.48	75.90	70.44	72.43	72.43	1.86%	19,247,568
Jun 30, 2026	66.80	71.88	65.85	71.11	71.11	7.43%	17,335,900
Jun 29, 2026	69.40	70.70	62.40	66.19	66.19	-2.98%	17,895,340
Jun 26, 2026	71.52	72.13	67.00	68.22	68.22	-6.37%	14,360,448
Jun 25, 2026	68.88	73.28	68.13	72.86	72.86	5.87%	18,002,409
Jun 24, 2026	64.80	70.30	63.41	68.82	68.82	6.15%	16,749,974
Jun 23, 2026	67.80	68.49	64.00	64.83	64.83	-4.89%	17,851,197
Jun 22, 2026	68.90	70.96	67.61	68.16	68.16	-1.67%	19,653,753
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