Silvaco Group, Inc. Common Stock (SVCO) Historical Stock Data
4.34 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SVCO is down -0.54% a day on average. There have been 11 days where Silvaco Group, Inc. Common Stock closed green and 19 days where SVCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 4.38 | 4.34 | ↓$0.04 (-0.91%) | 4.29 | 4.42 | 66.71K |
| 2025-12-23 | 4.40 | 4.38 | ↓$0.02 (-0.45%) | 4.24 | 4.47 | 141.71K |
| 2025-12-22 | 4.25 | 4.40 | ↑$0.15 (3.53%) | 4.17 | 4.53 | 213.88K |
| 2025-12-19 | 4.33 | 4.25 | ↓$0.08 (-1.85%) | 4.19 | 4.37 | 243.91K |
| 2025-12-18 | 4.39 | 4.35 | ↓$0.04 (-0.91%) | 4.20 | 4.51 | 131.77K |
| 2025-12-17 | 4.32 | 4.38 | ↑$0.06 (1.39%) | 4.29 | 4.50 | 176.07K |
| 2025-12-16 | 4.05 | 4.30 | ↑$0.25 (6.17%) | 4.05 | 4.31 | 71.56K |
| 2025-12-15 | 4.49 | 4.09 | ↓$0.40 (-8.91%) | 4.05 | 4.49 | 106.13K |
| 2025-12-12 | 4.41 | 4.38 | ↓$0.03 (-0.68%) | 4.30 | 4.52 | 109.92K |
| 2025-12-11 | 4.23 | 4.40 | ↑$0.17 (4.02%) | 4.14 | 4.44 | 160.74K |
| 2025-12-10 | 4.05 | 4.20 | ↑$0.15 (3.70%) | 4.04 | 4.38 | 354.68K |
| 2025-12-09 | 4.00 | 4.04 | ↑$0.04 (1.00%) | 3.93 | 4.20 | 365.46K |
| 2025-12-08 | 4.05 | 3.83 | ↓$0.22 (-5.43%) | 3.45 | 4.06 | 436.21K |
| 2025-12-05 | 4.45 | 4.02 | ↓$0.43 (-9.66%) | 3.97 | 4.51 | 272.49K |
| 2025-12-04 | 4.59 | 4.45 | ↓$0.14 (-3.05%) | 4.19 | 4.68 | 585.09K |
| 2025-12-03 | 4.36 | 4.61 | ↑$0.25 (5.73%) | 4.33 | 4.70 | 214.02K |
| 2025-12-02 | 4.50 | 4.39 | ↓$0.11 (-2.44%) | 4.36 | 4.60 | 102.89K |
| 2025-12-01 | 4.63 | 4.46 | ↓$0.17 (-3.67%) | 4.44 | 4.76 | 152.12K |
| 2025-11-28 | 4.40 | 4.55 | ↑$0.15 (3.41%) | 4.26 | 4.55 | 32.15K |
| 2025-11-26 | 4.26 | 4.41 | ↑$0.15 (3.52%) | 4.14 | 4.43 | 188.95K |
| 2025-11-25 | 4.16 | 4.26 | ↑$0.10 (2.40%) | 4.08 | 4.34 | 109.13K |
| 2025-11-24 | 4.22 | 4.15 | ↓$0.07 (-1.66%) | 4.09 | 4.29 | 159.40K |
| 2025-11-21 | 4.35 | 4.28 | ↓$0.07 (-1.61%) | 4.26 | 4.47 | 110.79K |
| 2025-11-20 | 4.42 | 4.40 | ↓$0.02 (-0.45%) | 4.25 | 4.59 | 170.53K |
| 2025-11-19 | 4.05 | 4.25 | ↑$0.20 (4.94%) | 4.05 | 4.34 | 140.75K |
| 2025-11-18 | 4.02 | 4.01 | ↓$0.01 (-0.25%) | 3.98 | 4.38 | 229.90K |
| 2025-11-17 | 4.23 | 4.01 | ↓$0.22 (-5.20%) | 3.79 | 4.38 | 230.66K |
| 2025-11-14 | 4.31 | 4.26 | ↓$0.05 (-1.16%) | 4.25 | 4.48 | 71.14K |
| 2025-11-13 | 4.51 | 4.31 | ↓$0.20 (-4.43%) | 4.20 | 4.65 | 219.36K |
| 2025-11-12 | 4.86 | 4.70 | ↓$0.16 (-3.29%) | 4.67 | 4.96 | 94.91K |
Create an account or log in to view more rows.
$SVCO Sleep well my bulls
sleep well
$SVCO tomorrow will be an explosion day
I believe it!
$SVCO warming up
$SVCO said y’all dumb af
$SVCO LETS GOOOOOOOO!!!!!!!
$SVCO It's happening!
$SVCO we just getting started
$SVCO to the moon
$SVCO Stair stepping nicely
$SVCO shorting it