Silvaco Group, Inc. Common Stock (SVCO) Historical Stock Data
4.40 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SVCO is up 0.56% a day on average. There have been 21 days where Silvaco Group, Inc. Common Stock closed green and 9 days where SVCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | 4.53 | 4.40 | ↓$0.13 (-2.87%) | 4.38 | 4.68 | 77.09K |
| 2025-04-16 | 4.54 | 4.50 | ↓$0.04 (-0.88%) | 4.31 | 4.76 | 77.60K |
| 2025-04-15 | 4.39 | 4.58 | ↑$0.19 (4.33%) | 4.32 | 4.58 | 52.01K |
| 2025-04-14 | 4.41 | 4.39 | ↓$0.02 (-0.34%) | 4.26 | 4.46 | 49.10K |
| 2025-04-11 | 4.22 | 4.27 | ↑$0.05 (1.18%) | 4.00 | 4.30 | 80.29K |
| 2025-04-10 | 4.10 | 4.23 | ↑$0.13 (3.17%) | 4.04 | 4.26 | 58.19K |
| 2025-04-09 | 3.66 | 4.25 | ↑$0.59 (16.12%) | 3.55 | 4.28 | 152.10K |
| 2025-04-08 | 4.22 | 3.77 | ↓$0.45 (-10.66%) | 3.71 | 4.37 | 240.75K |
| 2025-04-07 | 3.99 | 4.07 | ↑$0.08 (2.01%) | 3.89 | 4.47 | 357.29K |
| 2025-04-04 | 4.22 | 4.24 | ↑$0.02 (0.47%) | 4.05 | 4.32 | 149.01K |
| 2025-04-03 | 4.44 | 4.45 | ↑$0.01 (0.23%) | 4.35 | 4.51 | 168.61K |
| 2025-04-02 | 4.54 | 4.70 | ↑$0.16 (3.52%) | 4.50 | 4.86 | 80.65K |
| 2025-04-01 | 4.55 | 4.63 | ↑$0.08 (1.76%) | 4.52 | 4.73 | 57.47K |
| 2025-03-31 | 4.50 | 4.56 | ↑$0.06 (1.30%) | 4.46 | 4.61 | 99.77K |
| 2025-03-28 | 4.77 | 4.66 | ↓$0.11 (-2.20%) | 4.61 | 4.83 | 97.96K |
| 2025-03-27 | 4.82 | 4.82 | ↑$0.00 (0.00%) | 4.62 | 4.99 | 74.43K |
| 2025-03-26 | 5.24 | 4.85 | ↓$0.39 (-7.44%) | 4.82 | 5.32 | 90.04K |
| 2025-03-25 | 5.19 | 5.19 | ↑$0.00 (0.00%) | 5.13 | 5.26 | 148.02K |
| 2025-03-24 | 5.00 | 5.15 | ↑$0.15 (3.00%) | 5.00 | 5.31 | 102.35K |
| 2025-03-21 | 5.10 | 5.14 | ↑$0.04 (0.78%) | 5.08 | 5.22 | 127.68K |
| 2025-03-20 | 5.05 | 5.17 | ↑$0.12 (2.38%) | 5.05 | 5.39 | 79.09K |
| 2025-03-19 | 4.93 | 5.13 | ↑$0.20 (4.06%) | 4.93 | 5.25 | 125.36K |
| 2025-03-18 | 5.11 | 4.92 | ↓$0.19 (-3.72%) | 4.90 | 5.23 | 240.88K |
| 2025-03-17 | 5.05 | 5.15 | ↑$0.10 (1.98%) | 4.94 | 5.24 | 175.03K |
| 2025-03-14 | 5.06 | 5.07 | ↑$0.01 (0.20%) | 4.99 | 5.18 | 219.71K |
| 2025-03-13 | 4.95 | 4.98 | ↑$0.03 (0.61%) | 4.77 | 5.03 | 267.14K |
| 2025-03-12 | 4.87 | 4.95 | ↑$0.08 (1.64%) | 4.78 | 5.09 | 183.76K |
| 2025-03-11 | 4.58 | 4.76 | ↑$0.18 (3.93%) | 4.58 | 4.83 | 106.22K |
| 2025-03-10 | 4.86 | 4.58 | ↓$0.28 (-5.76%) | 4.51 | 4.86 | 325.35K |
| 2025-03-07 | 4.93 | 4.83 | ↓$0.10 (-2.03%) | 4.56 | 5.09 | 316.39K |
Create an account or log in to view more rows.
$SVCO we just getting started
$SVCO to the moon
$SVCO Stair stepping nicely
$SVCO shorting it
$SVCO I already know
tomorrow the bulls going to say "next week" just like every week.
$SVCO fuck all u greedy bulls
$SVCO God dammit
$SVCO I think I like this stock more everyday