Silvia, Inc. (SVIA)
NASDAQ: SVIA · Real-Time Price · USD
2.940
-0.360 (-10.91%)
At close: Oct 30, 2026, 4:00 PM EDT
3.100
+0.160 (5.44%)
After-hours: Oct 30, 2026, 7:30 PM EDT
Silvia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.17 | 3.18 | 2.81 | 2.94 | 2.94 | -10.91% | 1,836,624 |
| Oct 29, 2026 | 3.39 | 3.50 | 3.24 | 3.30 | 3.30 | -4.49% | 698,160 |
| Oct 28, 2026 | 3.57 | 3.58 | 3.22 | 3.46 | 3.46 | -4.29% | 1,038,317 |
| Oct 27, 2026 | 3.46 | 3.64 | 3.45 | 3.61 | 3.61 | 4.34% | 579,590 |
| Oct 26, 2026 | 3.58 | 3.63 | 3.38 | 3.46 | 3.46 | -4.42% | 997,454 |
| Oct 23, 2026 | 3.60 | 3.72 | 3.53 | 3.62 | 3.62 | 0.84% | 549,677 |
| Oct 22, 2026 | 3.69 | 3.77 | 3.51 | 3.59 | 3.59 | -5.03% | 635,539 |
| Oct 21, 2026 | 3.55 | 3.89 | 3.44 | 3.78 | 3.78 | 1.48% | 1,235,278 |
| Oct 20, 2026 | 3.49 | 3.80 | 3.40 | 3.73 | 3.73 | 4.63% | 1,052,996 |
| Oct 19, 2026 | 3.66 | 3.79 | 3.56 | 3.56 | 3.56 | -2.73% | 858,618 |
| Oct 16, 2026 | 3.86 | 3.87 | 3.61 | 3.66 | 3.66 | -5.91% | 1,658,770 |
| Oct 15, 2026 | 3.68 | 3.94 | 3.60 | 3.89 | 3.89 | 2.64% | 700,674 |
| Oct 14, 2026 | 3.83 | 3.91 | 3.74 | 3.79 | 3.79 | -3.81% | 1,570,823 |
| Oct 13, 2026 | 3.86 | 4.00 | 3.85 | 3.94 | 3.94 | 1.81% | 592,648 |
| Oct 12, 2026 | 3.75 | 3.89 | 3.75 | 3.87 | 3.87 | 3.20% | 696,238 |
| Oct 9, 2026 | 3.85 | 3.89 | 3.68 | 3.75 | 3.75 | -0.53% | 1,332,302 |
| Oct 8, 2026 | 3.98 | 4.05 | 3.68 | 3.77 | 3.77 | -5.75% | 1,919,162 |
| Oct 7, 2026 | 4.06 | 4.23 | 3.90 | 4.00 | 4.00 | -4.31% | 2,036,518 |
| Oct 6, 2026 | 4.45 | 4.49 | 4.09 | 4.18 | 4.18 | -6.49% | 2,207,801 |
| Oct 5, 2026 | 4.29 | 4.74 | 4.18 | 4.47 | 4.47 | 4.44% | 2,633,197 |
| Oct 2, 2026 | 3.94 | 4.59 | 3.90 | 4.28 | 4.28 | 10.45% | 3,103,389 |
| Oct 1, 2026 | 3.75 | 4.01 | 3.74 | 3.88 | 3.88 | - | 814,705 |
| Sep 30, 2026 | 3.81 | 4.04 | 3.44 | 3.88 | 3.88 | 1.17% | 1,436,230 |
| Sep 29, 2026 | 3.86 | 4.01 | 3.77 | 3.83 | 3.83 | -1.79% | 1,291,759 |
| Sep 28, 2026 | 3.87 | 3.98 | 3.84 | 3.90 | 3.90 | -0.51% | 967,156 |
| Sep 25, 2026 | 3.94 | 4.01 | 3.80 | 3.92 | 3.92 | -1.01% | 1,651,225 |
| Sep 24, 2026 | 3.93 | 4.23 | 3.92 | 3.96 | 3.96 | -1.74% | 1,449,741 |
| Sep 23, 2026 | 4.49 | 4.49 | 3.28 | 4.03 | 4.03 | -13.52% | 4,901,259 |
| Sep 22, 2026 | 4.14 | 4.99 | 4.07 | 4.66 | 4.66 | 14.50% | 3,888,779 |
| Sep 21, 2026 | 3.93 | 4.19 | 3.76 | 4.07 | 4.07 | 8.24% | 3,840,331 |
| Sep 18, 2026 | 3.57 | 3.84 | 3.52 | 3.76 | 3.76 | 9.30% | 13,514,905 |
| Sep 17, 2026 | 3.34 | 3.54 | 3.34 | 3.44 | 3.44 | 5.85% | 3,206,046 |
| Sep 16, 2026 | 3.08 | 3.36 | 3.06 | 3.25 | 3.25 | 3.50% | 2,661,702 |
| Sep 15, 2026 | 3.18 | 3.32 | 3.10 | 3.14 | 3.14 | -2.48% | 2,141,914 |
| Sep 14, 2026 | 3.09 | 3.30 | 3.09 | 3.22 | 3.22 | 3.21% | 2,149,279 |
| Sep 11, 2026 | 3.09 | 3.19 | 3.02 | 3.12 | 3.12 | 4.70% | 1,856,337 |
| Sep 10, 2026 | 2.87 | 3.02 | 2.79 | 2.98 | 2.98 | 4.20% | 1,595,653 |
| Sep 9, 2026 | 2.75 | 2.98 | 2.75 | 2.86 | 2.86 | 4.76% | 2,222,256 |
| Sep 8, 2026 | 2.66 | 2.83 | 2.60 | 2.73 | 2.73 | 2.63% | 1,309,090 |
| Sep 4, 2026 | 2.51 | 2.72 | 2.49 | 2.66 | 2.66 | 1.14% | 1,213,616 |
| Sep 3, 2026 | 2.36 | 2.70 | 2.34 | 2.63 | 2.63 | 13.85% | 2,695,708 |
| Sep 2, 2026 | 2.18 | 2.38 | 2.09 | 2.31 | 2.31 | 11.06% | 1,668,677 |
| Sep 1, 2026 | 2.14 | 2.23 | 2.07 | 2.08 | 2.08 | -3.70% | 814,299 |
| Aug 31, 2026 | 2.23 | 2.28 | 2.15 | 2.16 | 2.16 | -2.70% | 1,042,300 |
| Aug 28, 2026 | 2.16 | 2.25 | 2.15 | 2.22 | 2.22 | 2.78% | 534,349 |
| Aug 27, 2026 | 2.19 | 2.31 | 2.16 | 2.16 | 2.16 | -0.46% | 1,020,128 |
| Aug 26, 2026 | 2.20 | 2.21 | 2.09 | 2.17 | 2.17 | -3.56% | 909,460 |
| Aug 25, 2026 | 2.15 | 2.27 | 2.12 | 2.25 | 2.25 | 4.65% | 967,025 |
| Aug 24, 2026 | 2.15 | 2.25 | 2.06 | 2.15 | 2.15 | - | 875,106 |
| Aug 21, 2026 | 2.25 | 2.42 | 2.14 | 2.15 | 2.15 | -4.02% | 1,497,342 |