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)

4.010 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 18, 2025	4.020	4.385	3.980	4.010	230,915	+0.00(+0.00%)
Nov 17, 2025	4.230	4.380	3.790	4.010	230,715	-0.25(-5.87%)
Nov 14, 2025	4.310	4.480	4.250	4.260	71,362	-0.05(-1.16%)
Nov 13, 2025	4.510	4.650	4.200	4.310	219,420	-0.39(-8.30%)
Nov 12, 2025	4.860	4.960	4.670	4.700	96,954	-0.16(-3.29%)
Nov 11, 2025	5.050	5.120	4.780	4.860	225,625	-0.18(-3.57%)
Nov 10, 2025	4.980	5.229	4.980	5.040	78,920	+0.08(+1.61%)
Nov 07, 2025	4.900	4.995	4.660	4.960	87,016	+0.07(+1.43%)
Nov 06, 2025	5.380	5.440	4.830	4.890	88,041	-0.49(-9.11%)
Nov 05, 2025	5.250	5.535	5.200	5.380	167,459	+0.16(+3.07%)
Nov 04, 2025	5.610	5.655	5.200	5.220	237,821	-0.54(-9.38%)
Nov 03, 2025	5.860	5.890	5.582	5.760	64,486	-0.13(-2.21%)
Oct 31, 2025	5.650	5.900	5.605	5.890	91,566	+0.31(+5.56%)
Oct 30, 2025	6.340	6.453	5.420	5.580	329,343	-0.77(-12.13%)
Oct 29, 2025	6.300	6.410	5.990	6.350	256,625	+0.04(+0.63%)
Oct 28, 2025	6.420	6.570	6.260	6.310	231,662	-0.14(-2.17%)
Oct 27, 2025	6.300	6.530	6.200	6.450	240,970	+0.26(+4.20%)
Oct 24, 2025	6.000	6.310	5.975	6.190	71,941	+0.28(+4.65%)
Oct 23, 2025	5.750	6.050	5.750	5.915	90,777	+0.12(+2.16%)
Oct 22, 2025	6.010	6.010	5.680	5.790	130,185	-0.21(-3.50%)
Oct 21, 2025	5.930	6.230	5.900	6.000	100,034	+0.13(+2.21%)
Oct 20, 2025	5.700	5.890	5.672	5.870	54,048	+0.30(+5.39%)
Oct 17, 2025	5.700	5.908	5.520	5.570	74,264	-0.17(-2.96%)
Oct 16, 2025	5.990	6.000	5.685	5.740	58,062	-0.21(-3.53%)
Oct 15, 2025	6.010	6.100	5.830	5.950	78,902	-0.03(-0.50%)
Oct 14, 2025	5.990	6.160	5.890	5.980	243,368	-0.07(-1.16%)
Oct 13, 2025	5.930	6.159	5.870	6.050	110,164	+0.24(+4.13%)
Oct 10, 2025	6.330	6.390	5.810	5.810	181,439	-0.45(-7.19%)
Oct 09, 2025	6.230	6.440	6.075	6.260	105,855	+0.22(+3.64%)
Oct 08, 2025	5.880	6.160	5.800	6.040	95,887	+0.29(+5.04%)
Oct 07, 2025	5.890	5.890	5.630	5.750	98,481	-0.14(-2.38%)
Oct 06, 2025	5.880	5.985	5.820	5.890	68,157	+0.09(+1.55%)
Oct 03, 2025	5.580	5.990	5.580	5.800	103,611	+0.23(+4.13%)
Oct 02, 2025	5.480	5.600	5.480	5.570	41,933	+0.13(+2.39%)
Oct 01, 2025	5.360	5.470	5.350	5.440	38,197	+0.03(+0.55%)
Sep 30, 2025	5.798	5.798	5.384	5.410	138,175	-0.20(-3.57%)
Sep 29, 2025	5.700	5.920	5.500	5.610	56,228	-0.06(-1.06%)
Sep 26, 2025	5.520	5.750	5.455	5.670	63,015	+0.15(+2.72%)
Sep 25, 2025	5.370	5.930	5.370	5.520	223,520	-0.08(-1.43%)
Sep 24, 2025	5.530	5.685	5.480	5.600	78,523	+0.13(+2.38%)
Sep 23, 2025	5.450	5.740	5.450	5.470	109,340	+0.02(+0.37%)
Sep 22, 2025	5.300	5.640	5.220	5.450	150,905	+0.19(+3.61%)
Sep 19, 2025	5.600	5.675	5.240	5.260	318,765	-0.34(-6.07%)
Sep 18, 2025	5.890	6.150	5.540	5.600	268,887	-0.03(-0.53%)
Sep 17, 2025	5.610	6.089	5.555	5.630	321,187	+0.03(+0.54%)
Sep 16, 2025	5.360	5.860	5.300	5.600	236,505	+0.41(+7.90%)
Sep 15, 2025	5.100	5.200	5.020	5.190	105,145	+0.13(+2.57%)
Sep 12, 2025	5.110	5.180	4.920	5.060	94,309	-0.09(-1.75%)
Sep 11, 2025	5.070	5.200	5.030	5.150	101,657	+0.08(+1.58%)
Sep 10, 2025	5.320	5.400	5.000	5.070	117,806	-0.29(-5.41%)
Sep 09, 2025	5.240	5.400	5.150	5.360	123,909	+0.05(+0.94%)
Sep 08, 2025	5.400	5.410	5.270	5.310	100,700	-0.05(-0.93%)
Sep 05, 2025	5.350	5.420	5.170	5.360	93,209	+0.03(+0.56%)
Sep 04, 2025	5.230	5.400	4.970	5.330	165,715	+0.23(+4.51%)
Sep 03, 2025	5.230	5.290	5.010	5.100	62,909	-0.13(-2.49%)

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 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