Silvaco Group, Inc. - Common Stock (SVCO)

10.49
-0.37 (-3.45%)
NASDAQ· Last Trade: Jul 13th, 10:50 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Silvaco Group, Inc. - Common Stock (SVCO)

DateOpenHighLowCloseVolumeAdjusted Close
7/10/202611.3011.4310.6110.86233,78810.86
7/09/202611.2011.7010.9611.31497,38011.31
7/08/20269.7711.099.7710.97478,31810.97
7/07/202610.8610.959.749.96686,5579.96
7/06/202611.3212.1611.0511.20536,67711.20
7/02/202612.6912.7910.2611.10846,84611.10
7/01/202613.3614.3912.7312.79596,56112.79
6/30/202612.1413.8411.9013.79523,29913.79
6/29/202611.9412.4411.2812.40401,24612.40
6/26/202611.6512.1711.3211.961,154,32111.96
6/25/202612.2412.4011.0811.95403,53711.95
6/24/202612.8312.9911.3311.82606,02011.82
6/23/202612.2413.1712.0012.88684,68012.88
6/22/202613.0013.9712.9113.20546,76513.20
6/18/202612.8013.5111.9813.35701,49613.35
6/17/202611.9312.8011.8312.63438,29212.63
6/16/202612.5012.9511.9411.98658,89211.98
6/15/202612.2112.3710.8912.25621,80612.25
6/12/202611.3812.2510.4512.17525,13312.17
6/11/202611.4111.9610.9011.47573,92311.47
6/10/202611.1712.3411.1111.48517,32211.48
6/09/202611.9612.3910.7711.41733,80811.41
6/08/202611.5812.3011.2111.49778,77511.49
6/05/202613.0713.0811.0211.301,302,98711.30
6/04/202612.4013.6311.9513.08996,82913.08
6/03/202613.1014.1412.5012.682,185,88012.68
6/02/202610.4012.2310.2212.171,432,03712.17
6/01/20269.8710.699.7410.67438,63310.67
5/29/20269.809.809.249.66285,0209.66
5/28/20269.859.979.609.67180,5719.67
5/27/20269.9110.079.669.80252,2659.80
5/26/20269.939.939.599.82287,2039.82
5/22/20269.609.959.279.74553,0949.74
5/21/20269.269.529.019.48482,7719.48
5/20/20269.269.539.079.30322,0289.30
5/19/20269.409.498.959.26393,1329.26
5/18/202610.1510.159.239.45505,0759.45
5/15/202610.6610.7810.1110.09350,17910.09
5/14/202610.7011.0810.4410.67574,39610.67
5/13/202610.6110.7610.2310.67323,14410.67
5/12/202610.9511.1410.3710.66427,27510.66
5/11/202611.9112.4710.8911.13531,44211.13
5/08/202612.0612.4110.7511.49533,15811.49
5/07/202612.5012.8011.7512.06539,53512.06
5/06/202612.0612.5011.8312.46496,15312.46
5/05/202611.7312.1911.5112.05310,78612.05
5/04/202611.1711.9411.0311.59523,84511.59
5/01/202610.2011.2110.1311.20445,42111.20
4/30/20269.8710.409.5410.21309,61010.21
4/29/20269.9810.189.749.87235,0429.87
4/28/202610.3210.389.5610.00464,28410.00
4/27/202610.0010.579.9610.57419,32110.57
4/24/20269.159.999.149.93410,8399.93
4/23/20268.709.148.399.04448,6739.04
4/22/20268.868.958.608.83150,5148.83
4/21/20268.868.918.598.73285,0618.73
4/20/20268.528.908.488.80263,8288.80
4/17/20268.588.708.468.53280,9838.53
4/16/20268.448.598.358.44298,3698.44
4/15/20267.908.607.888.32376,7518.32
4/14/20267.448.047.427.88503,8667.88
4/13/20267.117.566.927.40324,0827.40