Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Silvaco Group, Inc. - Common Stock (NQ:SVCO)

4.510 -0.200 (-4.25%)

Streaming Delayed Price Updated: 2:11 PM EDT, Aug 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 18, 2025	4.420	4.790	4.371	4.710	139,315	+0.29(+6.56%)
Aug 15, 2025	4.480	4.690	4.357	4.420	102,907	-0.08(-1.78%)
Aug 14, 2025	4.590	4.800	4.450	4.500	109,433	-0.15(-3.23%)
Aug 13, 2025	4.500	4.740	4.440	4.650	76,916	+0.22(+4.97%)
Aug 12, 2025	4.210	4.810	4.195	4.430	165,223	+0.28(+6.75%)
Aug 11, 2025	4.010	4.230	3.960	4.150	90,457	+0.15(+3.62%)
Aug 08, 2025	4.160	4.240	4.000	4.005	106,691	-0.15(-3.61%)
Aug 07, 2025	4.750	4.845	4.060	4.155	218,618	-0.76(-15.55%)
Aug 06, 2025	5.200	5.298	4.770	4.920	88,534	-0.27(-5.20%)
Aug 05, 2025	4.460	5.380	4.380	5.190	123,944	+0.76(+17.16%)
Aug 04, 2025	4.450	4.495	4.370	4.430	39,464	+0.03(+0.68%)
Aug 01, 2025	4.360	4.470	4.290	4.400	49,003	-0.05(-1.12%)
Jul 31, 2025	4.660	4.850	4.430	4.450	40,083	-0.25(-5.32%)
Jul 30, 2025	4.560	4.800	4.530	4.700	54,045	+0.18(+3.98%)
Jul 29, 2025	4.620	4.760	4.510	4.520	51,135	-0.08(-1.74%)
Jul 28, 2025	4.560	4.640	4.495	4.600	49,997	+0.04(+0.88%)
Jul 25, 2025	4.580	4.840	4.442	4.560	25,253	-0.01(-0.22%)
Jul 24, 2025	4.600	4.770	4.550	4.570	101,004	-0.02(-0.44%)
Jul 23, 2025	4.410	4.610	4.340	4.590	93,430	+0.23(+5.28%)
Jul 22, 2025	4.040	4.400	4.040	4.360	115,592	+0.33(+8.19%)
Jul 21, 2025	4.120	4.467	3.970	4.030	136,500	-0.09(-2.18%)
Jul 18, 2025	4.300	4.462	4.120	4.120	189,645	-0.15(-3.51%)
Jul 17, 2025	4.340	4.445	4.240	4.270	80,013	-0.05(-1.16%)
Jul 16, 2025	4.330	4.495	4.230	4.320	93,816	-0.01(-0.23%)
Jul 15, 2025	4.830	4.880	4.290	4.330	270,945	-0.47(-9.79%)
Jul 14, 2025	4.840	5.030	4.780	4.800	33,090	-0.03(-0.62%)
Jul 11, 2025	5.150	5.210	4.770	4.830	62,814	-0.34(-6.58%)
Jul 10, 2025	5.200	5.250	5.090	5.170	65,735	-0.01(-0.19%)
Jul 09, 2025	5.120	5.230	5.100	5.180	60,919	+0.05(+0.97%)
Jul 08, 2025	5.000	5.135	4.950	5.130	98,060	+0.12(+2.40%)
Jul 07, 2025	5.100	5.200	4.960	5.010	149,397	-0.13(-2.53%)
Jul 03, 2025	5.000	5.250	5.000	5.140	64,491	+0.20(+4.05%)
Jul 02, 2025	4.990	5.000	4.870	4.940	59,026	-0.06(-1.20%)
Jul 01, 2025	4.690	5.085	4.690	5.000	107,443	+0.28(+5.93%)
Jun 30, 2025	4.980	5.120	4.612	4.720	586,177	-0.25(-5.03%)
Jun 27, 2025	5.070	5.110	4.930	4.970	318,359	-0.09(-1.78%)
Jun 26, 2025	5.020	5.295	5.020	5.060	76,109	+0.00(+0.00%)
Jun 25, 2025	4.860	5.130	4.842	5.060	80,703	+0.23(+4.76%)
Jun 24, 2025	4.570	4.880	4.500	4.830	63,972	+0.33(+7.33%)
Jun 23, 2025	4.530	4.605	4.430	4.500	50,787	-0.04(-0.88%)
Jun 20, 2025	4.660	4.690	4.500	4.540	46,677	-0.08(-1.73%)
Jun 18, 2025	4.660	4.770	4.590	4.620	44,383	-0.07(-1.49%)
Jun 17, 2025	4.710	4.800	4.678	4.690	54,679	-0.05(-1.05%)
Jun 16, 2025	4.680	4.936	4.670	4.740	33,136	+0.11(+2.38%)
Jun 13, 2025	4.710	4.736	4.600	4.630	58,506	-0.14(-2.94%)
Jun 12, 2025	4.800	4.870	4.770	4.770	46,433	-0.09(-1.85%)
Jun 11, 2025	4.910	4.950	4.850	4.860	40,052	-0.08(-1.62%)
Jun 10, 2025	4.970	5.030	4.907	4.940	65,941	+0.00(+0.00%)
Jun 09, 2025	4.830	4.990	4.800	4.940	50,343	+0.13(+2.70%)
Jun 06, 2025	4.820	4.959	4.750	4.810	50,739	+0.05(+1.05%)
Jun 05, 2025	4.850	4.955	4.710	4.760	41,485	-0.17(-3.45%)
Jun 04, 2025	4.960	5.080	4.850	4.930	80,701	-0.02(-0.40%)
Jun 03, 2025	4.600	4.980	4.552	4.950	144,826	+0.31(+6.68%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Silvaco Group, Inc. - Common Stock (NQ:SVCO)

Historical Prices