Silvaco Group (SVCO) Stock Chart & Stock Price History $18.60 +0.56 (+3.10%) (As of 07/2/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsFinancialsHeadlinesSEC FilingsTrendsStock AnalysisAnalyst ForecastsChartCompetitorsFinancialsHeadlinesSEC FilingsTrends Silvaco Group Stock Price Performance5 Day Performance+3.45%1 Month Performance+3.62% 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 Email Address Ad Behind the MarketsMajor Pharma Deals Propel This Undervalued AI StockYou need to check out this game-changing biotech stock. Their physics-based software can model how molecules behave and identify ideal drug candidates in record time. Big Pharma is taking notice.Reveal the AI Company Disrupting Drug Discovery Here >>> SVCO Stock Chart for Wednesday, July, 3, 2024 SVCO Chart by TradingView Silvaco Group Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/02/2024$18.04$18.60+3.10%$19.27$18.07434,497 shs$488.99 million07/01/2024$17.98$18.04+0.33%$18.50$17.8843,252 shs$474.34 million06/28/2024$18.26$17.98-1.53%$18.75$17.92415,691 shs$472.69 million06/27/2024$17.77$18.26+2.76%$18.61$17.68164,216 shs$480.06 million06/26/2024$17.85$17.77-0.45%$18.43$17.60139,559 shs$467.17 million06/25/2024$18.15$17.85-1.65%$18.43$17.81262,740 shs$469.28 million Get the Latest News and Ratings for SVCO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Silvaco Group and its competitors with MarketBeat's FREE daily newsletter. 06/24/2024$17.29$18.15+4.97%$18.35$16.89426,568 shs$517.82 million06/21/2024$17.53$17.29-1.37%$18.20$16.98682,216 shs$493.28 million06/20/2024$17.61$17.53-0.45%$18.88$17.24310,160 shs$500.13 million06/19/2024$17.61$17.61$18.29$16.55399,449 shs$502.41 million06/18/2024$17.12$17.61+2.86%$18.29$16.55399,333 shs$502.41 million06/17/2024$17.57$17.12-2.56%$17.90$17.05374,762 shs$488.42 million06/14/2024$17.90$17.57-1.84%$18.63$17.57261,301 shs$501.27 million06/13/2024$18.31$17.90-2.24%$18.53$17.77128,065 shs$510.67 million06/12/2024$17.81$18.31+2.81%$18.94$17.67389,999 shs$522.38 million06/11/2024$17.60$17.81+1.19%$17.98$17.18239,536 shs$508.12 million06/10/2024$17.05$17.60+3.23%$18.00$16.54202,529 shs$502.13 million06/07/2024$17.51$17.05-2.63%$18.00$16.78325,147 shs$486.44 million06/06/2024$16.34$17.51+7.16%$17.73$16.50639,956 shs$499.56 million06/05/2024$17.16$16.34-4.78%$17.71$15.86225,602 shs$466.18 million06/04/2024$17.95$17.16-4.40%$18.51$17.08273,301 shs$489.58 million06/03/2024$18.27$17.95-1.75%$18.85$17.25207,323 shs$512.10 million05/31/2024$17.98$18.27+1.61%$18.39$17.20213,030 shs$521.24 million05/30/2024$18.47$17.98-2.65%$18.88$17.87160,186 shs$512.97 million05/29/2024$18.96$18.47-2.58%$19.09$17.94137,962 shs$526.95 million05/28/2024$18.96$18.96$19.00$18.7470,004 shs$540.93 million05/27/2024$18.96$18.96$18.98$18.6787,100 shs$540.93 million05/24/2024$18.88$18.96+0.42%$18.98$18.6787,112 shs$0.0005/23/2024$18.98$18.88-0.53%$19.52$18.75149,978 shs$0.0005/22/2024$18.99$18.98-0.05%$19.20$18.91160,900 shs$0.0005/21/2024$18.94$18.99+0.26%$19.16$18.8757,070 shs$0.0005/20/2024$18.90$18.94+0.21%$19.21$18.88109,919 shs$0.0005/17/2024$18.93$18.90-0.16%$19.45$18.89196,092 shs$0.0005/16/2024$19.35$18.93-2.17%$19.68$18.9372,373 shs$0.0005/15/2024$19.24$19.35+0.57%$19.83$19.24189,308 shs$0.0005/14/2024$18.91$19.24+1.75%$19.29$18.60379,982 shs$0.0005/13/2024$18.91$18.91$19.49$18.81247,126 shs$0.0005/10/2024N/A$18.91$19.90$18.751.03 million shs$0.00 Related Companies: AVPT Stock Chart SEMR Stock Chart SPNS Stock Chart MLNK Stock Chart BB Stock Chart EVBG Stock Chart ZUO Stock Chart PDFS Stock Chart VTEX Stock Chart SOUN Stock Chart Receive SVCO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Silvaco Group and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:SVCO) was last updated on 7/3/2024 by MarketBeat.com Staff From Our PartnersOperation Replace Biden is a GoLast night’s debate proved me right: Joe Biden will be replaced. I’ve been making this warning for months… ...The Freeport Society | SponsoredRe: We’re giving you all this for less than a pair of socksThe Only Trading Tool You'll Need This Year Forget juggling multiple subscriptions and confusing indicator...StockEarnings | Sponsored1k a day while computer does all work?What I discovered is now helping me take in more than 1k a day. It's like a "magic key" to passive income ...Digital Mavericks Media | SponsoredThe #1 Crypto That You Don’t Own… YetThere’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...Crypto 101 Media | SponsoredBuy this small stock before coming AI Tidal WaveThe internet generated more wealth than any other innovation in history - creating hundreds of thousands of ne...Chaikin Analytics | SponsoredWrite this ticker symbol down…A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...StocksToTrade | SponsoredWe recommended Nvidia in 2016, now we’re recommending this…The AI boom is just getting started. And the real wealth has still to be made…Porter & Company | SponsoredThe End of Privacy for Americans… Get Out of Cash Now!Unlock the Secret to Outsmarting Inflation with "The Trump Loophole" That investment? Gold.Golden Crest | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Silvaco Group, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Silvaco Group With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
