Advertisement
U.S. markets closed

Silvaco Group, Inc. (SVCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W
6.89-0.28 (-3.91%)
At close: 04:00PM EDT
6.87 -0.02 (-0.29%)
After hours: 07:53PM EDT
Advertisement
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20247.217.356.796.896.89847,200
Oct 17, 20247.517.707.117.177.171,523,100
Oct 16, 202410.1310.317.347.457.454,423,500
Oct 15, 202412.0712.1410.9011.0611.06630,000
Oct 14, 202412.3112.5312.0012.1212.12178,000
Oct 11, 202411.9212.3711.9212.3012.30353,100
Oct 10, 202411.9012.1311.7911.9311.93573,600
Oct 09, 202412.0112.3711.9511.9911.99611,800
Oct 08, 202411.7612.2311.7311.9911.99601,100
Oct 07, 202411.6112.2111.6111.8211.82689,300
Oct 04, 202412.2612.2711.6411.7211.72162,800
Oct 03, 202412.6012.6511.9712.0812.08350,100
Oct 02, 202413.3013.4512.6512.7112.71266,100
Oct 01, 202414.2414.4213.3613.4113.41633,400
Sep 30, 202415.1315.2814.2814.3014.30598,100
Sep 27, 202415.5015.8115.0815.0915.09346,100
Sep 26, 202415.2715.4915.0515.4715.47288,300
Sep 25, 202415.0315.3114.7515.0515.05434,300
Sep 24, 202415.4815.6015.0615.1515.15295,700
Sep 23, 202415.0915.4414.9115.1515.15320,300
Sep 20, 202415.5515.8714.9414.9614.961,674,800
Sep 19, 202415.4015.9415.2515.6315.63553,700
Sep 18, 202414.9515.3514.8415.0115.01619,200
Sep 17, 202415.0015.4014.9014.9314.93671,800
Sep 16, 202414.8715.2814.6414.9914.99791,200
Sep 13, 202414.8115.2414.7114.8214.82750,400
Sep 12, 202414.9115.1614.6914.8014.80512,000
Sep 11, 202414.2615.1414.0614.9714.97951,000
Sep 10, 202414.2514.9314.2114.2814.28589,700
Sep 09, 202414.1814.6013.9914.3214.32387,400
Sep 06, 202414.5114.8414.0614.1814.18601,000
Sep 05, 202414.5514.8814.1714.4214.42241,500
Sep 04, 202414.6514.8514.2114.4914.49427,400
Sep 03, 202415.2615.4814.7214.7214.72285,300
Aug 30, 202415.5715.8315.3015.4515.45118,000
Aug 29, 202415.3715.8915.3715.4415.44168,800
Aug 28, 202416.1716.3015.3515.3915.39123,400
Aug 27, 202416.3816.8316.1716.2516.2584,300
Aug 26, 202416.6516.7716.3716.5716.57130,900
Aug 23, 202416.2016.8116.2016.3616.36478,800
Aug 22, 202416.8517.0116.2216.2316.23269,400
Aug 21, 202416.2316.7916.2016.7016.70223,700
Aug 20, 202416.1516.5516.1516.2816.28164,300
Aug 19, 202416.2716.5115.9916.1216.12369,000
Aug 16, 202416.2716.8815.9816.1916.19240,300
Aug 15, 202415.5316.7115.5316.4416.44269,200
Aug 14, 202415.5016.0015.3515.4615.46198,800
Aug 13, 202415.3516.1115.3515.4815.48251,700
Aug 12, 202415.5915.8115.0715.3515.35244,300
Aug 09, 202415.1616.2215.0415.6015.60282,300
Aug 08, 202415.7315.9115.0115.2115.21505,800
Aug 07, 202416.0316.9015.2815.3015.30347,700
Aug 06, 202416.3016.7315.8815.9715.97153,100
Aug 05, 202415.1516.3715.0116.1816.18200,500
Aug 02, 202416.0216.2215.5115.8815.88150,300
Aug 01, 202417.1117.2916.0816.4116.4199,600
Jul 31, 202416.9017.3316.5616.9916.99145,400
Jul 30, 202417.0317.1416.4316.6416.64128,200
Jul 29, 202418.5418.5417.0917.1617.1697,200
Jul 26, 202418.8718.9418.1918.2818.28192,300
Jul 25, 202418.5119.0718.3918.5818.58299,700
Jul 24, 202420.3020.5918.5618.6418.64447,300
Jul 23, 202419.5020.6919.4519.9819.98576,200
Jul 22, 202419.3019.6619.1319.5019.50173,200
Jul 19, 202418.8219.5218.7119.2819.28233,100
Jul 18, 202419.5619.7318.7818.9118.91280,000
Jul 17, 202419.3719.8019.1719.3519.35311,600
Jul 16, 202419.0519.7718.9819.5319.53268,400
Jul 15, 202418.7019.2918.3418.7618.76135,100
Jul 12, 202419.2519.4618.7118.7118.71200,400
Jul 11, 202419.1919.9418.9219.0619.06589,100
Jul 10, 202419.1419.6919.0819.1819.18171,800
Jul 09, 202419.5119.6919.0919.0919.09153,700
Jul 08, 202418.4419.6818.4419.5119.51288,100
Jul 05, 202418.6418.8018.3018.5018.5060,600
Jul 03, 202418.6518.8318.5518.6218.62176,500
Jul 02, 202418.0719.2718.0718.6018.60434,500
Jul 01, 202417.8818.5017.8818.0418.0443,300
Jun 28, 202418.5118.7517.9217.9817.98415,700
Jun 27, 202417.7518.6117.5118.2618.26164,200
Jun 26, 202418.2218.4217.6017.7717.77139,600
Jun 25, 202418.2318.4917.7817.8517.85262,700
Jun 24, 202417.2918.3516.8918.1518.15427,600
Jun 21, 202418.0118.2016.9817.2917.29682,200
Jun 20, 202417.4018.8817.2417.5317.53310,200
Jun 18, 202417.0218.2916.5517.6117.61399,400
Jun 17, 202417.4517.9017.0517.1217.12374,800
Jun 14, 202417.6818.6317.5717.5717.57261,300
Jun 13, 202418.3518.5317.7717.9017.90128,100
Jun 12, 202417.9018.9417.6718.3118.31390,000
Jun 11, 202417.3517.9817.1717.8117.81239,500
Jun 10, 202417.3518.0016.5417.6017.60202,500
Jun 07, 202417.6518.0016.7817.0517.05325,200
Jun 06, 202416.6317.7316.5017.5117.51640,000
Jun 05, 202417.7117.7815.8116.3416.34225,600
Jun 04, 202417.8818.5017.0817.1617.16273,300
Jun 03, 202418.6118.8517.2417.9517.95207,300
May 31, 202418.1718.3917.2018.2718.27213,000
May 30, 202418.6318.8817.8717.9817.98160,200
May 29, 202418.9519.0917.9418.4718.47138,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...