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

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

4.780 -0.180 (-3.63%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 19, 2025	4.830	5.000	4.716	4.780	65,238	-0.18(-3.63%)
May 16, 2025	4.710	5.060	4.550	4.960	123,859	+0.24(+5.08%)
May 15, 2025	5.030	5.075	4.640	4.720	105,974	-0.31(-6.16%)
May 14, 2025	4.470	5.100	4.430	5.030	230,109	+0.56(+12.53%)
May 13, 2025	4.390	4.530	4.340	4.470	96,212	+0.10(+2.29%)
May 12, 2025	4.630	4.870	4.320	4.370	166,117	-0.02(-0.57%)
May 09, 2025	4.140	4.668	4.080	4.395	216,300	+0.31(+7.72%)
May 08, 2025	4.700	4.830	4.010	4.080	395,572	-1.22(-23.02%)
May 07, 2025	5.570	5.700	5.270	5.300	78,202	-0.24(-4.33%)
May 06, 2025	5.620	5.650	5.240	5.540	60,805	+0.00(+0.00%)
May 05, 2025	5.590	5.815	5.513	5.540	126,260	-0.05(-0.89%)
May 02, 2025	5.350	5.790	5.290	5.590	82,807	+0.31(+5.87%)
May 01, 2025	5.410	5.770	5.260	5.280	61,138	-0.04(-0.75%)
Apr 30, 2025	5.200	5.320	5.080	5.320	51,808	+0.00(+0.00%)
Apr 29, 2025	5.030	5.450	5.000	5.320	70,446	+0.23(+4.52%)
Apr 28, 2025	5.190	5.468	5.045	5.090	63,413	-0.09(-1.74%)
Apr 25, 2025	5.190	5.800	5.030	5.180	96,935	+0.00(+0.00%)
Apr 24, 2025	4.720	5.230	4.720	5.180	75,139	+0.50(+10.68%)
Apr 23, 2025	4.780	4.980	4.660	4.680	69,530	+0.08(+1.74%)
Apr 22, 2025	4.410	4.710	4.370	4.600	62,609	+0.27(+6.24%)
Apr 21, 2025	4.340	4.520	4.282	4.330	57,347	-0.07(-1.59%)
Apr 17, 2025	4.530	4.679	4.375	4.400	77,290	-0.10(-2.22%)
Apr 16, 2025	4.540	4.759	4.310	4.500	77,814	-0.08(-1.75%)
Apr 15, 2025	4.390	4.580	4.320	4.580	52,735	+0.19(+4.33%)
Apr 14, 2025	4.380	4.460	4.260	4.390	49,828	+0.12(+2.81%)
Apr 11, 2025	4.220	4.300	3.990	4.270	80,521	+0.04(+0.95%)
Apr 10, 2025	4.100	4.260	4.040	4.230	58,185	-0.02(-0.47%)
Apr 09, 2025	3.660	4.280	3.550	4.250	153,016	+0.48(+12.73%)
Apr 08, 2025	4.220	4.370	3.710	3.770	241,523	-0.30(-7.37%)
Apr 07, 2025	3.990	4.460	3.890	4.070	357,747	-0.16(-3.78%)
Apr 04, 2025	4.220	4.260	4.050	4.230	106,572	-0.22(-4.94%)
Apr 03, 2025	4.440	4.520	4.350	4.450	168,612	-0.25(-5.32%)
Apr 02, 2025	4.540	4.860	4.500	4.700	80,653	+0.07(+1.51%)
Apr 01, 2025	4.550	4.730	4.522	4.630	57,473	+0.07(+1.54%)
Mar 31, 2025	4.570	4.609	4.455	4.560	104,474	-0.10(-2.15%)
Mar 28, 2025	4.800	4.825	4.610	4.660	101,150	-0.16(-3.32%)
Mar 27, 2025	4.820	4.820	4.620	4.820	78,866	-0.03(-0.62%)
Mar 26, 2025	5.240	5.320	4.820	4.850	91,144	-0.34(-6.55%)
Mar 25, 2025	5.190	5.260	5.120	5.190	148,488	+0.04(+0.78%)
Mar 24, 2025	5.000	5.305	5.000	5.150	102,460	+0.01(+0.19%)
Mar 21, 2025	5.100	5.220	5.080	5.140	133,569	-0.03(-0.58%)
Mar 20, 2025	5.050	5.385	5.050	5.170	80,192	+0.04(+0.78%)
Mar 19, 2025	4.930	5.250	4.930	5.130	126,110	+0.21(+4.27%)
Mar 18, 2025	5.110	5.230	4.900	4.920	242,287	-0.23(-4.47%)
Mar 17, 2025	5.050	5.240	4.935	5.150	176,402	+0.08(+1.58%)
Mar 14, 2025	5.060	5.180	4.960	5.070	221,531	+0.09(+1.81%)
Mar 13, 2025	4.950	5.030	4.770	4.980	268,197	+0.03(+0.61%)
Mar 12, 2025	4.870	5.094	4.780	4.950	185,265	+0.19(+3.99%)
Mar 11, 2025	4.580	4.830	4.575	4.760	107,253	+0.18(+3.93%)
Mar 10, 2025	4.770	4.860	4.500	4.580	325,352	-0.25(-5.18%)
Mar 07, 2025	4.930	5.090	4.560	4.830	317,471	-0.08(-1.63%)
Mar 06, 2025	5.510	5.725	4.800	4.910	653,069	-1.20(-19.64%)
Mar 05, 2025	6.010	6.520	5.890	6.110	203,347	+0.25(+4.27%)
Mar 04, 2025	5.790	5.960	5.750	5.860	119,992	+0.01(+0.17%)

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