Free Trial

Silvaco Group (SVCO) Stock Chart & Stock Price History

Silvaco Group logo
$4.45 -0.25 (-5.32%)
Closing price 04/3/2025 04:00 PM Eastern
Extended Trading
$4.34 -0.11 (-2.38%)
As of 07:00 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Silvaco Group Stock Price Performance

5 Day
Performance
-4.51%
1 Month
Performance
-24.06%
3 Month
Performance
-47.77%
6 Month
Performance
-62.03%
Year-To-Date
Performance
-44.93%
Receive SVCO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Silvaco Group and its competitors with MarketBeat's FREE daily newsletter.

SVCO Stock Chart for Friday, April, 4, 2025

Remove Ads

Silvaco Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/03/2025$4.70$4.45
-5.32%
$4.52$4.35168,612 shs$127.59 million
04/02/2025$4.63$4.70
+1.51%
$4.86$4.5080,653 shs$134.76 million
04/01/2025$4.56$4.63
+1.54%
$4.73$4.5257,473 shs$132.75 million
03/31/2025$4.66$4.56
-2.15%
$4.61$4.46104,474 shs$130.74 million
03/28/2025$4.82$4.66
-3.32%
$4.82$4.61101,150 shs$133.61 million
03/27/2025$4.85$4.82
-0.62%
$4.99$4.6278,866 shs$138.20 million
03/26/2025$5.19$4.85
-6.55%
$5.32$4.8291,124 shs$139.06 million
03/25/2025$5.15$5.19
+0.78%
$5.26$5.12148,482 shs$148.81 million
03/24/2025$5.14$5.15
+0.19%
$5.31$5.00102,460 shs$147.66 million
03/21/2025$5.17$5.14
-0.58%
$5.22$5.08133,568 shs$147.37 million
03/20/2025$5.13$5.17
+0.78%
$5.39$5.0580,191 shs$148.23 million
03/19/2025$4.92$5.13
+4.27%
$5.25$4.93126,110 shs$147.09 million
03/18/2025$5.15$4.92
-4.47%
$5.23$4.90242,287 shs$141.07 million
03/17/2025$5.07$5.15
+1.58%
$5.24$4.94176,402 shs$147.66 million
03/14/2025$4.98$5.07
+1.81%
$5.18$4.96221,506 shs$145.37 million
03/13/2025$4.95$4.98
+0.61%
$5.03$4.77268,197 shs$142.79 million
03/12/2025$4.76$4.95
+3.99%
$5.09$4.78185,265 shs$141.93 million
03/11/2025$4.58$4.76
+3.93%
$4.83$4.57107,253 shs$136.48 million
03/10/2025$4.83$4.58
-5.18%
$4.86$4.50325,352 shs$131.32 million
03/07/2025$4.91$4.83
-1.63%
$5.09$4.56317,453 shs$137.48 million
03/06/2025$6.11$4.91
-19.64%
$5.73$4.80653,069 shs$139.75 million
03/05/2025$5.86$6.11
+4.27%
$6.52$5.89203,347 shs$173.91 million
03/04/2025$5.85$5.86
+0.17%
$5.96$5.75119,992 shs$166.79 million
03/03/2025$6.19$5.85
-5.49%
$6.29$5.82151,098 shs$166.51 million

This page (NASDAQ:SVCO) was last updated on 4/4/2025 by MarketBeat.com Staff
From Our Partners