Skip to main content
Silvaco Group, Inc. (SVCO)
NASDAQ: SVCO · Real-Time Price · USD
7.87
+0.13 (1.68%)
Dec 20, 2024, 4:00 PM EST - Market closed

Silvaco Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20247.618.257.617.877.871.68%268,513
Dec 19, 20248.358.467.607.747.74-4.56%272,810
Dec 18, 20248.929.078.118.118.11-7.74%225,283
Dec 17, 20248.598.838.558.798.792.69%125,999
Dec 16, 20248.288.648.198.568.563.51%139,266
Dec 13, 20248.378.498.148.278.27-0.72%134,411
Dec 12, 20248.328.478.128.338.33-1.30%150,854
Dec 11, 20248.328.608.278.448.442.06%114,378
Dec 10, 20248.408.548.258.278.27-2.01%124,370
Dec 9, 20248.468.608.368.448.441.20%130,937
Dec 6, 20248.198.398.088.348.343.47%180,653
Dec 5, 20248.568.788.018.068.06-5.18%292,267
Dec 4, 20249.029.228.488.508.50-5.87%376,283
Dec 3, 20248.539.058.539.039.035.86%491,592
Dec 2, 20248.248.548.198.538.533.39%251,379
Nov 29, 20247.858.337.858.258.255.63%146,316
Nov 27, 20247.898.037.787.817.81-1.01%198,835
Nov 26, 20248.008.447.897.897.89-0.88%403,221
Nov 25, 20247.878.317.877.967.962.71%563,832
Nov 22, 20247.597.977.567.757.752.79%238,248
Nov 21, 20247.607.717.477.547.540.53%195,043
Nov 20, 20247.587.717.347.507.50-0.40%244,195
Nov 19, 20247.267.597.227.537.532.59%289,344
Nov 18, 20247.397.487.177.347.34-0.68%241,914
Nov 15, 20247.547.617.167.397.39-3.27%409,386
Nov 14, 20247.567.847.187.647.641.06%327,354
Nov 13, 20246.857.696.827.567.569.09%716,990
Nov 12, 20247.057.066.706.936.93-1.84%238,928
Nov 11, 20246.837.136.697.067.064.59%277,821
Nov 8, 20246.916.926.636.756.75-3.02%251,219
Nov 7, 20246.807.196.766.966.962.35%390,763
Nov 6, 20246.586.896.526.806.805.10%471,952
Nov 5, 20246.296.486.196.476.471.73%238,649
Nov 4, 20246.276.636.216.366.361.44%244,481
Nov 1, 20246.286.386.216.276.270.32%242,169
Oct 31, 20246.606.616.256.256.25-5.02%259,434
Oct 30, 20246.806.836.566.586.58-3.66%262,954
Oct 29, 20246.606.906.526.836.833.48%441,964
Oct 28, 20246.656.696.466.606.60-0.60%263,737
Oct 25, 20246.496.746.496.646.642.31%469,460
Oct 24, 20246.456.776.426.496.491.25%461,520
Oct 23, 20246.406.476.146.416.41-0.47%703,155
Oct 22, 20246.426.626.256.446.44-0.62%870,984
Oct 21, 20246.816.856.386.486.48-5.95%790,245
Oct 18, 20247.217.356.796.896.89-3.91%847,474
Oct 17, 20247.517.707.117.177.17-3.76%1,523,089
Oct 16, 202410.1310.317.347.457.45-32.64%4,423,499
Oct 15, 202412.0712.1410.9111.0611.06-8.75%630,010
Oct 14, 202412.3112.5312.0012.1212.12-1.46%178,037
Oct 11, 202411.9212.3711.9212.3012.303.10%353,075
Oct 10, 202411.9012.1311.7911.9311.93-0.50%573,629
Oct 9, 202412.0112.3711.9511.9911.99-611,806
Oct 8, 202411.7612.2311.7311.9911.991.44%601,067
Oct 7, 202411.6112.2111.6111.8211.820.85%689,335
Oct 4, 202412.2612.2711.6411.7211.72-2.98%162,812
Oct 3, 202412.6012.6511.9712.0812.08-4.96%350,120
Oct 2, 202413.3013.4512.6512.7112.71-5.22%266,133
Oct 1, 202414.2414.4213.3613.4113.41-6.22%633,398
Sep 30, 202415.1315.2814.2914.3014.30-5.24%598,090
Sep 27, 202415.5015.8115.0815.0915.09-2.46%346,058
Sep 26, 202415.2715.4915.0515.4715.472.79%288,263
Sep 25, 202415.0315.3114.7515.0515.05-0.66%434,297
Sep 24, 202415.4815.6015.0615.1515.15-295,667
Sep 23, 202415.0915.4514.9215.1515.151.27%320,301
Sep 20, 202415.5515.8714.9414.9614.96-4.29%1,674,821
Sep 19, 202415.4015.9415.2515.6315.634.13%553,667
Sep 18, 202414.9515.3514.8415.0115.010.54%619,166
Sep 17, 202415.0015.4014.9014.9314.93-0.40%671,812
Sep 16, 202414.8715.2814.6414.9914.991.15%791,213
Sep 13, 202414.8115.2414.7114.8214.820.14%750,350
Sep 12, 202414.9115.1614.6914.8014.80-1.14%511,967
Sep 11, 202414.2615.1414.0614.9714.974.83%951,011
Sep 10, 202414.2514.9314.2114.2814.28-0.28%589,714
Sep 9, 202414.1814.6013.9914.3214.320.99%387,354
Sep 6, 202414.5114.8414.0714.1814.18-1.66%600,966
Sep 5, 202414.5514.8814.1714.4214.42-0.48%241,459
Sep 4, 202414.6514.8514.2114.4914.49-1.56%427,420
Sep 3, 202415.2615.4814.7214.7214.72-4.72%285,281
Aug 30, 202415.5715.8315.3015.4515.450.06%117,996
Aug 29, 202415.3715.8915.3715.4415.440.32%168,784
Aug 28, 202416.1716.3015.3515.3915.39-5.29%123,446
Aug 27, 202416.3816.8316.1716.2516.25-1.93%84,283
Aug 26, 202416.6516.7716.3716.5716.571.28%130,916
Aug 23, 202416.2016.8116.2016.3616.360.80%478,763
Aug 22, 202416.8517.0116.2216.2316.23-2.81%269,411
Aug 21, 202416.2316.7916.2016.7016.702.58%223,748
Aug 20, 202416.1516.5516.1516.2816.280.99%164,312
Aug 19, 202416.2716.5115.9916.1216.12-0.43%368,977
Aug 16, 202416.2716.8815.9816.1916.19-1.52%240,449
Aug 15, 202415.5316.7115.5316.4416.446.34%269,159
Aug 14, 202415.5016.0015.3515.4615.46-0.13%198,835
Aug 13, 202415.3516.1115.3515.4815.480.85%251,738
Aug 12, 202415.5915.8115.0715.3515.35-1.60%244,283
Aug 9, 202415.1616.2215.0415.6015.602.56%282,322
Aug 8, 202415.7315.9115.0115.2115.21-0.59%505,824
Aug 7, 202416.0316.9015.2815.3015.30-4.20%347,669
Aug 6, 202416.3016.7315.8815.9715.97-1.30%153,101
Aug 5, 202415.1516.3715.0116.1816.181.89%200,515
Aug 2, 202416.0216.2215.5115.8815.88-3.23%150,256
Aug 1, 202417.1117.2916.0816.4116.41-3.41%99,622