Skip to main content
Silvaco Group, Inc. (SVCO)
NASDAQ: SVCO · Real-Time Price · USD
6.46
-0.32 (-4.72%)
At close: Feb 21, 2025, 4:00 PM
6.40
-0.06 (-0.93%)
After-hours: Feb 21, 2025, 5:06 PM EST

Silvaco Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20256.877.056.746.786.78-1.60%251,892
Feb 19, 20257.017.186.856.896.89-2.13%106,983
Feb 18, 20256.997.206.807.047.041.15%210,377
Feb 14, 20257.127.306.936.966.96-2.11%146,529
Feb 13, 20257.097.196.947.117.110.71%99,899
Feb 12, 20257.067.326.967.067.06-1.53%187,146
Feb 11, 20257.607.637.157.177.17-5.91%208,336
Feb 10, 20257.717.807.527.627.62-0.52%112,371
Feb 7, 20258.208.207.647.667.66-6.70%141,883
Feb 6, 20258.458.658.208.218.21-2.61%133,608
Feb 5, 20258.278.488.278.438.431.57%133,246
Feb 4, 20258.528.658.228.308.30-2.35%119,454
Feb 3, 20258.378.618.318.508.50-1.73%93,339
Jan 31, 20258.638.908.498.658.650.82%100,573
Jan 30, 20258.608.888.458.588.581.66%91,022
Jan 29, 20258.318.478.118.448.441.69%118,028
Jan 28, 20258.778.777.958.308.30-2.12%174,993
Jan 27, 20259.409.608.358.488.48-13.47%266,750
Jan 24, 20259.939.938.889.809.801.45%406,045
Jan 23, 20258.319.718.279.669.6615.41%887,971
Jan 22, 20258.428.548.058.378.37-0.12%217,630
Jan 21, 20258.278.408.138.388.382.07%59,860
Jan 17, 20258.278.488.138.218.211.23%85,750
Jan 16, 20258.238.408.048.118.11-1.34%81,699
Jan 15, 20258.358.518.208.228.222.62%117,362
Jan 14, 20257.688.697.688.018.016.80%148,478
Jan 13, 20257.367.717.367.507.50-91,662
Jan 10, 20257.777.877.277.507.50-4.58%109,892
Jan 8, 20258.228.437.867.867.86-6.65%94,388
Jan 7, 20258.538.768.368.428.42-1.29%119,556
Jan 6, 20258.508.738.448.538.530.12%131,605
Jan 3, 20258.278.668.228.528.524.03%140,519
Jan 2, 20258.038.477.948.198.191.36%159,925
Dec 31, 20248.288.458.058.088.08-1.34%116,762
Dec 30, 20248.048.237.868.198.190.99%113,245
Dec 27, 20248.018.177.888.118.11-1.10%107,012
Dec 26, 20247.938.227.928.208.202.89%108,453
Dec 24, 20248.078.107.887.977.97-1.12%62,321
Dec 23, 20247.908.287.898.068.062.41%105,952
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