Silvaco Group, Inc. (SVCO)
NASDAQ: SVCO · Real-Time Price · USD
4.660
-0.160 (-3.32%)
At close: Mar 28, 2025, 4:00 PM
4.674
+0.014 (0.30%)
After-hours: Mar 28, 2025, 6:12 PM EDT
Silvaco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.80 | 4.83 | 4.61 | 4.66 | 4.66 | -3.32% | 101,150 |
| Mar 27, 2025 | 4.82 | 4.99 | 4.62 | 4.82 | 4.82 | -0.62% | 78,866 |
| Mar 26, 2025 | 5.24 | 5.32 | 4.82 | 4.85 | 4.85 | -6.55% | 91,144 |
| Mar 25, 2025 | 5.19 | 5.26 | 5.12 | 5.19 | 5.19 | 0.78% | 148,825 |
| Mar 24, 2025 | 5.00 | 5.31 | 5.00 | 5.15 | 5.15 | 0.19% | 102,460 |
| Mar 21, 2025 | 5.10 | 5.22 | 5.08 | 5.14 | 5.14 | -0.58% | 133,569 |
| Mar 20, 2025 | 5.05 | 5.39 | 5.05 | 5.17 | 5.17 | 0.78% | 80,192 |
| Mar 19, 2025 | 4.93 | 5.25 | 4.93 | 5.13 | 5.13 | 4.27% | 126,110 |
| Mar 18, 2025 | 5.11 | 5.23 | 4.90 | 4.92 | 4.92 | -4.47% | 242,287 |
| Mar 17, 2025 | 5.05 | 5.24 | 4.94 | 5.15 | 5.15 | 1.58% | 176,402 |
| Mar 14, 2025 | 5.06 | 5.18 | 4.96 | 5.07 | 5.07 | 1.81% | 221,531 |
| Mar 13, 2025 | 4.95 | 5.03 | 4.77 | 4.98 | 4.98 | 0.61% | 268,197 |
| Mar 12, 2025 | 4.87 | 5.09 | 4.78 | 4.95 | 4.95 | 3.99% | 185,265 |
| Mar 11, 2025 | 4.58 | 4.83 | 4.58 | 4.76 | 4.76 | 3.93% | 107,253 |
| Mar 10, 2025 | 4.77 | 4.86 | 4.50 | 4.58 | 4.58 | -5.18% | 325,347 |
| Mar 7, 2025 | 4.93 | 5.09 | 4.56 | 4.83 | 4.83 | -1.63% | 317,471 |
| Mar 6, 2025 | 5.51 | 5.73 | 4.80 | 4.91 | 4.91 | -19.64% | 653,069 |
| Mar 5, 2025 | 6.01 | 6.52 | 5.89 | 6.11 | 6.11 | 4.27% | 203,358 |
| Mar 4, 2025 | 5.79 | 5.96 | 5.75 | 5.86 | 5.86 | 0.17% | 120,079 |
| Mar 3, 2025 | 6.23 | 6.29 | 5.82 | 5.85 | 5.85 | -5.49% | 151,098 |
| Feb 28, 2025 | 6.15 | 6.28 | 6.01 | 6.19 | 6.19 | 1.64% | 149,372 |
| Feb 27, 2025 | 6.42 | 6.47 | 5.97 | 6.09 | 6.09 | -5.58% | 284,814 |
| Feb 26, 2025 | 6.28 | 6.53 | 6.28 | 6.45 | 6.45 | 2.71% | 95,199 |
| Feb 25, 2025 | 6.69 | 6.72 | 6.25 | 6.28 | 6.28 | -5.42% | 142,267 |
| Feb 24, 2025 | 6.49 | 6.73 | 6.29 | 6.64 | 6.64 | 2.79% | 272,207 |
| Feb 21, 2025 | 6.79 | 6.81 | 6.30 | 6.46 | 6.46 | -4.72% | 278,990 |
| Feb 20, 2025 | 6.87 | 7.05 | 6.74 | 6.78 | 6.78 | -1.60% | 251,908 |
| Feb 19, 2025 | 7.01 | 7.18 | 6.85 | 6.89 | 6.89 | -2.13% | 106,983 |
| Feb 18, 2025 | 6.99 | 7.20 | 6.80 | 7.04 | 7.04 | 1.15% | 210,377 |
| Feb 14, 2025 | 7.12 | 7.30 | 6.93 | 6.96 | 6.96 | -2.11% | 146,529 |
| Feb 13, 2025 | 7.09 | 7.19 | 6.94 | 7.11 | 7.11 | 0.71% | 99,899 |
| Feb 12, 2025 | 7.06 | 7.32 | 6.96 | 7.06 | 7.06 | -1.53% | 187,146 |
| Feb 11, 2025 | 7.60 | 7.63 | 7.15 | 7.17 | 7.17 | -5.91% | 208,336 |
| Feb 10, 2025 | 7.71 | 7.80 | 7.52 | 7.62 | 7.62 | -0.52% | 112,371 |
| Feb 7, 2025 | 8.20 | 8.20 | 7.64 | 7.66 | 7.66 | -6.70% | 141,883 |
| Feb 6, 2025 | 8.45 | 8.65 | 8.20 | 8.21 | 8.21 | -2.61% | 133,608 |
| Feb 5, 2025 | 8.27 | 8.48 | 8.27 | 8.43 | 8.43 | 1.57% | 133,246 |
| Feb 4, 2025 | 8.52 | 8.65 | 8.22 | 8.30 | 8.30 | -2.35% | 119,454 |
| Feb 3, 2025 | 8.37 | 8.61 | 8.31 | 8.50 | 8.50 | -1.73% | 93,339 |
| Jan 31, 2025 | 8.63 | 8.90 | 8.49 | 8.65 | 8.65 | 0.82% | 100,573 |
| Jan 30, 2025 | 8.60 | 8.88 | 8.45 | 8.58 | 8.58 | 1.66% | 91,022 |
| Jan 29, 2025 | 8.31 | 8.47 | 8.11 | 8.44 | 8.44 | 1.69% | 118,028 |
| Jan 28, 2025 | 8.77 | 8.77 | 7.95 | 8.30 | 8.30 | -2.12% | 174,993 |
| Jan 27, 2025 | 9.40 | 9.60 | 8.35 | 8.48 | 8.48 | -13.47% | 266,750 |
| Jan 24, 2025 | 9.93 | 9.93 | 8.88 | 9.80 | 9.80 | 1.45% | 406,045 |
| Jan 23, 2025 | 8.31 | 9.71 | 8.27 | 9.66 | 9.66 | 15.41% | 887,971 |
| Jan 22, 2025 | 8.42 | 8.54 | 8.05 | 8.37 | 8.37 | -0.12% | 217,630 |
| Jan 21, 2025 | 8.27 | 8.40 | 8.13 | 8.38 | 8.38 | 2.07% | 59,860 |
| Jan 17, 2025 | 8.27 | 8.48 | 8.13 | 8.21 | 8.21 | 1.23% | 85,750 |
| Jan 16, 2025 | 8.23 | 8.40 | 8.04 | 8.11 | 8.11 | -1.34% | 81,699 |