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)

3.730 -0.070 (-1.84%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 10, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	3.820	3.835	3.675	3.800	135,108	-0.09(-2.31%)
Feb 06, 2026	3.700	3.980	3.640	3.890	121,964	+0.30(+8.36%)
Feb 05, 2026	3.860	3.910	3.570	3.590	227,905	-0.32(-8.18%)
Feb 04, 2026	4.130	4.240	3.810	3.910	308,418	-0.23(-5.56%)
Feb 03, 2026	4.570	4.570	4.055	4.140	204,616	-0.33(-7.38%)
Feb 02, 2026	4.470	4.620	4.400	4.470	163,574	-0.01(-0.22%)
Jan 30, 2026	4.530	4.560	4.400	4.480	107,611	-0.08(-1.75%)
Jan 29, 2026	4.570	4.600	4.340	4.560	125,447	+0.02(+0.44%)
Jan 28, 2026	4.620	4.903	4.495	4.540	211,645	-0.09(-1.94%)
Jan 27, 2026	4.690	4.810	4.560	4.630	139,006	-0.08(-1.70%)
Jan 26, 2026	4.930	5.010	4.650	4.710	62,362	-0.25(-5.04%)
Jan 23, 2026	4.950	5.240	4.810	4.960	144,701	+0.01(+0.20%)
Jan 22, 2026	4.730	5.100	4.655	4.950	190,360	+0.29(+6.22%)
Jan 21, 2026	4.410	4.850	4.405	4.660	167,443	+0.25(+5.67%)
Jan 20, 2026	4.400	4.480	4.320	4.410	174,962	-0.09(-2.00%)
Jan 16, 2026	4.600	4.760	4.410	4.500	178,307	-0.10(-2.17%)
Jan 15, 2026	4.420	4.700	4.410	4.600	256,073	+0.22(+5.02%)
Jan 14, 2026	4.350	4.425	4.215	4.380	150,894	-0.03(-0.68%)
Jan 13, 2026	4.480	4.485	4.330	4.410	67,398	-0.03(-0.68%)
Jan 12, 2026	4.370	4.500	4.303	4.440	57,193	+0.05(+1.14%)
Jan 09, 2026	4.450	4.650	4.350	4.390	51,689	-0.06(-1.35%)
Jan 08, 2026	4.700	4.770	4.430	4.450	54,953	-0.25(-5.32%)
Jan 07, 2026	4.700	4.870	4.644	4.700	163,568	+0.00(+0.00%)
Jan 06, 2026	4.380	4.809	4.380	4.700	197,938	+0.32(+7.31%)
Jan 05, 2026	4.150	4.450	4.080	4.380	243,596	+0.24(+5.80%)
Jan 02, 2026	4.100	4.280	4.045	4.140	168,212	+0.09(+2.22%)
Dec 31, 2025	4.140	4.140	4.010	4.050	586,383	-0.09(-2.17%)
Dec 30, 2025	4.140	4.220	4.130	4.140	161,498	+0.00(+0.00%)
Dec 29, 2025	4.220	4.235	4.090	4.140	210,989	-0.11(-2.59%)
Dec 26, 2025	4.290	4.300	3.750	4.250	290,871	-0.09(-2.07%)
Dec 24, 2025	4.271	4.420	4.271	4.340	66,714	-0.04(-0.91%)
Dec 23, 2025	4.350	4.465	4.240	4.380	147,957	-0.02(-0.45%)
Dec 22, 2025	4.250	4.540	4.170	4.400	213,996	+0.15(+3.53%)
Dec 19, 2025	4.330	4.370	4.190	4.250	245,516	-0.10(-2.30%)
Dec 18, 2025	4.390	4.510	4.200	4.350	136,706	-0.03(-0.68%)
Dec 17, 2025	4.320	4.500	4.285	4.380	176,343	+0.08(+1.86%)
Dec 16, 2025	4.050	4.310	4.050	4.300	73,115	+0.21(+5.13%)
Dec 15, 2025	4.490	4.490	4.049	4.090	106,185	-0.29(-6.62%)
Dec 12, 2025	4.410	4.550	4.300	4.380	110,250	-0.02(-0.45%)
Dec 11, 2025	4.230	4.455	4.140	4.400	161,553	+0.20(+4.76%)
Dec 10, 2025	4.070	4.380	4.040	4.200	356,155	+0.16(+3.96%)
Dec 09, 2025	4.000	4.200	3.930	4.040	365,487	+0.21(+5.48%)
Dec 08, 2025	4.050	4.110	3.450	3.830	437,658	-0.19(-4.73%)
Dec 05, 2025	4.450	4.510	3.970	4.020	272,797	-0.43(-9.66%)
Dec 04, 2025	4.590	4.690	4.160	4.450	585,387	-0.16(-3.47%)
Dec 03, 2025	4.360	4.700	4.330	4.610	214,433	+0.22(+5.01%)
Dec 02, 2025	4.500	4.595	4.350	4.390	103,561	-0.07(-1.57%)

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