Silvaco Group, Inc. (SVCO)
NASDAQ: SVCO · Real-Time Price · USD
6.33
-0.03 (-0.47%)
Nov 5, 2024, 11:18 AM EST - Market open
Silvaco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 6.27 | 6.63 | 6.21 | 6.36 | 6.36 | 1.44% | 244,481 |
| Nov 1, 2024 | 6.28 | 6.38 | 6.21 | 6.27 | 6.27 | 0.32% | 242,169 |
| Oct 31, 2024 | 6.60 | 6.61 | 6.25 | 6.25 | 6.25 | -5.02% | 259,434 |
| Oct 30, 2024 | 6.80 | 6.83 | 6.56 | 6.58 | 6.58 | -3.66% | 262,954 |
| Oct 29, 2024 | 6.60 | 6.90 | 6.52 | 6.83 | 6.83 | 3.48% | 441,964 |
| Oct 28, 2024 | 6.65 | 6.69 | 6.46 | 6.60 | 6.60 | -0.60% | 263,737 |
| Oct 25, 2024 | 6.49 | 6.74 | 6.49 | 6.64 | 6.64 | 2.31% | 469,460 |
| Oct 24, 2024 | 6.45 | 6.77 | 6.42 | 6.49 | 6.49 | 1.25% | 461,520 |
| Oct 23, 2024 | 6.40 | 6.47 | 6.14 | 6.41 | 6.41 | -0.47% | 703,155 |
| Oct 22, 2024 | 6.42 | 6.62 | 6.25 | 6.44 | 6.44 | -0.62% | 870,984 |
| Oct 21, 2024 | 6.81 | 6.85 | 6.38 | 6.48 | 6.48 | -5.95% | 790,245 |
| Oct 18, 2024 | 7.21 | 7.35 | 6.79 | 6.89 | 6.89 | -3.91% | 847,474 |
| Oct 17, 2024 | 7.51 | 7.70 | 7.11 | 7.17 | 7.17 | -3.76% | 1,523,089 |
| Oct 16, 2024 | 10.13 | 10.31 | 7.34 | 7.45 | 7.45 | -32.64% | 4,423,499 |
| Oct 15, 2024 | 12.07 | 12.14 | 10.91 | 11.06 | 11.06 | -8.75% | 630,010 |
| Oct 14, 2024 | 12.31 | 12.53 | 12.00 | 12.12 | 12.12 | -1.46% | 178,037 |
| Oct 11, 2024 | 11.92 | 12.37 | 11.92 | 12.30 | 12.30 | 3.10% | 353,075 |
| Oct 10, 2024 | 11.90 | 12.13 | 11.79 | 11.93 | 11.93 | -0.50% | 573,629 |
| Oct 9, 2024 | 12.01 | 12.37 | 11.95 | 11.99 | 11.99 | - | 611,806 |
| Oct 8, 2024 | 11.76 | 12.23 | 11.73 | 11.99 | 11.99 | 1.44% | 601,067 |
| Oct 7, 2024 | 11.61 | 12.21 | 11.61 | 11.82 | 11.82 | 0.85% | 689,335 |
| Oct 4, 2024 | 12.26 | 12.27 | 11.64 | 11.72 | 11.72 | -2.98% | 162,812 |
| Oct 3, 2024 | 12.60 | 12.65 | 11.97 | 12.08 | 12.08 | -4.96% | 350,120 |
| Oct 2, 2024 | 13.30 | 13.45 | 12.65 | 12.71 | 12.71 | -5.22% | 266,133 |
| Oct 1, 2024 | 14.24 | 14.42 | 13.36 | 13.41 | 13.41 | -6.22% | 633,398 |
| Sep 30, 2024 | 15.13 | 15.28 | 14.29 | 14.30 | 14.30 | -5.24% | 598,090 |
| Sep 27, 2024 | 15.50 | 15.81 | 15.08 | 15.09 | 15.09 | -2.46% | 346,058 |
| Sep 26, 2024 | 15.27 | 15.49 | 15.05 | 15.47 | 15.47 | 2.79% | 288,263 |
| Sep 25, 2024 | 15.03 | 15.31 | 14.75 | 15.05 | 15.05 | -0.66% | 434,297 |
| Sep 24, 2024 | 15.48 | 15.60 | 15.06 | 15.15 | 15.15 | - | 295,667 |
| Sep 23, 2024 | 15.09 | 15.45 | 14.92 | 15.15 | 15.15 | 1.27% | 320,301 |
| Sep 20, 2024 | 15.55 | 15.87 | 14.94 | 14.96 | 14.96 | -4.29% | 1,674,821 |
| Sep 19, 2024 | 15.40 | 15.94 | 15.25 | 15.63 | 15.63 | 4.13% | 553,667 |
| Sep 18, 2024 | 14.95 | 15.35 | 14.84 | 15.01 | 15.01 | 0.54% | 619,166 |
| Sep 17, 2024 | 15.00 | 15.40 | 14.90 | 14.93 | 14.93 | -0.40% | 671,812 |
| Sep 16, 2024 | 14.87 | 15.28 | 14.64 | 14.99 | 14.99 | 1.15% | 791,213 |
| Sep 13, 2024 | 14.81 | 15.24 | 14.71 | 14.82 | 14.82 | 0.14% | 750,350 |
| Sep 12, 2024 | 14.91 | 15.16 | 14.69 | 14.80 | 14.80 | -1.14% | 511,967 |
| Sep 11, 2024 | 14.26 | 15.14 | 14.06 | 14.97 | 14.97 | 4.83% | 951,011 |
| Sep 10, 2024 | 14.25 | 14.93 | 14.21 | 14.28 | 14.28 | -0.28% | 589,714 |
| Sep 9, 2024 | 14.18 | 14.60 | 13.99 | 14.32 | 14.32 | 0.99% | 387,354 |
| Sep 6, 2024 | 14.51 | 14.84 | 14.07 | 14.18 | 14.18 | -1.66% | 600,966 |
| Sep 5, 2024 | 14.55 | 14.88 | 14.17 | 14.42 | 14.42 | -0.48% | 241,459 |
| Sep 4, 2024 | 14.65 | 14.85 | 14.21 | 14.49 | 14.49 | -1.56% | 427,420 |
| Sep 3, 2024 | 15.26 | 15.48 | 14.72 | 14.72 | 14.72 | -4.72% | 285,281 |
| Aug 30, 2024 | 15.57 | 15.83 | 15.30 | 15.45 | 15.45 | 0.06% | 117,996 |
| Aug 29, 2024 | 15.37 | 15.89 | 15.37 | 15.44 | 15.44 | 0.32% | 168,784 |
| Aug 28, 2024 | 16.17 | 16.30 | 15.35 | 15.39 | 15.39 | -5.29% | 123,446 |
| Aug 27, 2024 | 16.38 | 16.83 | 16.17 | 16.25 | 16.25 | -1.93% | 84,283 |
| Aug 26, 2024 | 16.65 | 16.77 | 16.37 | 16.57 | 16.57 | 1.28% | 130,916 |
| Aug 23, 2024 | 16.20 | 16.81 | 16.20 | 16.36 | 16.36 | 0.80% | 478,763 |
| Aug 22, 2024 | 16.85 | 17.01 | 16.22 | 16.23 | 16.23 | -2.81% | 269,411 |
| Aug 21, 2024 | 16.23 | 16.79 | 16.20 | 16.70 | 16.70 | 2.58% | 223,748 |
| Aug 20, 2024 | 16.15 | 16.55 | 16.15 | 16.28 | 16.28 | 0.99% | 164,312 |
| Aug 19, 2024 | 16.27 | 16.51 | 15.99 | 16.12 | 16.12 | -0.43% | 368,977 |
| Aug 16, 2024 | 16.27 | 16.88 | 15.98 | 16.19 | 16.19 | -1.52% | 240,449 |
| Aug 15, 2024 | 15.53 | 16.71 | 15.53 | 16.44 | 16.44 | 6.34% | 269,159 |
| Aug 14, 2024 | 15.50 | 16.00 | 15.35 | 15.46 | 15.46 | -0.13% | 198,835 |
| Aug 13, 2024 | 15.35 | 16.11 | 15.35 | 15.48 | 15.48 | 0.85% | 251,738 |
| Aug 12, 2024 | 15.59 | 15.81 | 15.07 | 15.35 | 15.35 | -1.60% | 244,283 |
| Aug 9, 2024 | 15.16 | 16.22 | 15.04 | 15.60 | 15.60 | 2.56% | 282,322 |
| Aug 8, 2024 | 15.73 | 15.91 | 15.01 | 15.21 | 15.21 | -0.59% | 505,824 |
| Aug 7, 2024 | 16.03 | 16.90 | 15.28 | 15.30 | 15.30 | -4.20% | 347,669 |
| Aug 6, 2024 | 16.30 | 16.73 | 15.88 | 15.97 | 15.97 | -1.30% | 153,101 |
| Aug 5, 2024 | 15.15 | 16.37 | 15.01 | 16.18 | 16.18 | 1.89% | 200,515 |
| Aug 2, 2024 | 16.02 | 16.22 | 15.51 | 15.88 | 15.88 | -3.23% | 150,256 |
| Aug 1, 2024 | 17.11 | 17.29 | 16.08 | 16.41 | 16.41 | -3.41% | 99,622 |
| Jul 31, 2024 | 16.90 | 17.33 | 16.56 | 16.99 | 16.99 | 2.10% | 145,413 |
| Jul 30, 2024 | 17.03 | 17.14 | 16.43 | 16.64 | 16.64 | -3.03% | 128,243 |
| Jul 29, 2024 | 18.54 | 18.54 | 17.09 | 17.16 | 17.16 | -6.13% | 97,224 |
| Jul 26, 2024 | 18.87 | 18.94 | 18.20 | 18.28 | 18.28 | -1.61% | 192,275 |
| Jul 25, 2024 | 18.51 | 19.07 | 18.39 | 18.58 | 18.58 | -0.32% | 299,681 |
| Jul 24, 2024 | 20.30 | 20.59 | 18.56 | 18.64 | 18.64 | -6.71% | 447,278 |
| Jul 23, 2024 | 19.50 | 20.69 | 19.45 | 19.98 | 19.98 | 2.46% | 576,336 |
| Jul 22, 2024 | 19.30 | 19.66 | 19.13 | 19.50 | 19.50 | 1.14% | 173,228 |
| Jul 19, 2024 | 18.82 | 19.52 | 18.71 | 19.28 | 19.28 | 1.96% | 233,139 |
| Jul 18, 2024 | 19.56 | 19.73 | 18.78 | 18.91 | 18.91 | -2.27% | 280,033 |
| Jul 17, 2024 | 19.37 | 19.80 | 19.17 | 19.35 | 19.35 | -0.92% | 311,579 |
| Jul 16, 2024 | 19.05 | 19.77 | 18.98 | 19.53 | 19.53 | 4.10% | 268,443 |
| Jul 15, 2024 | 18.70 | 19.29 | 18.34 | 18.76 | 18.76 | 0.27% | 135,102 |
| Jul 12, 2024 | 19.25 | 19.46 | 18.71 | 18.71 | 18.71 | -1.84% | 200,356 |
| Jul 11, 2024 | 19.19 | 19.94 | 18.92 | 19.06 | 19.06 | -0.63% | 589,061 |
| Jul 10, 2024 | 19.14 | 19.69 | 19.08 | 19.18 | 19.18 | 0.47% | 171,849 |
| Jul 9, 2024 | 19.51 | 19.69 | 19.09 | 19.09 | 19.09 | -2.15% | 153,732 |
| Jul 8, 2024 | 18.44 | 19.68 | 18.44 | 19.51 | 19.51 | 5.46% | 288,067 |
| Jul 5, 2024 | 18.64 | 18.80 | 18.30 | 18.50 | 18.50 | -0.64% | 60,584 |
| Jul 3, 2024 | 18.65 | 18.83 | 18.55 | 18.62 | 18.62 | 0.11% | 176,479 |
| Jul 2, 2024 | 18.07 | 19.27 | 18.07 | 18.60 | 18.60 | 3.10% | 434,497 |
| Jul 1, 2024 | 17.88 | 18.50 | 17.88 | 18.04 | 18.04 | 0.33% | 43,252 |
| Jun 28, 2024 | 18.51 | 18.75 | 17.92 | 17.98 | 17.98 | -1.53% | 415,691 |
| Jun 27, 2024 | 17.75 | 18.61 | 17.51 | 18.26 | 18.26 | 2.76% | 164,216 |
| Jun 26, 2024 | 18.22 | 18.43 | 17.60 | 17.77 | 17.77 | -0.45% | 139,560 |
| Jun 25, 2024 | 18.23 | 18.49 | 17.78 | 17.85 | 17.85 | -1.65% | 262,840 |
| Jun 24, 2024 | 17.29 | 18.35 | 16.89 | 18.15 | 18.15 | 4.97% | 427,569 |
| Jun 21, 2024 | 18.01 | 18.20 | 16.98 | 17.29 | 17.29 | -1.37% | 682,225 |
| Jun 20, 2024 | 17.40 | 18.88 | 17.24 | 17.53 | 17.53 | -0.45% | 310,160 |
| Jun 18, 2024 | 17.02 | 18.29 | 16.55 | 17.61 | 17.61 | 2.86% | 399,449 |
| Jun 17, 2024 | 17.45 | 17.90 | 17.05 | 17.12 | 17.12 | -2.56% | 374,762 |
| Jun 14, 2024 | 17.68 | 18.63 | 17.57 | 17.57 | 17.57 | -1.84% | 261,313 |
| Jun 13, 2024 | 18.35 | 18.53 | 17.77 | 17.90 | 17.90 | -2.24% | 128,069 |