Singapore markets closed

Silvaco Group, Inc. (SVCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.98-0.28 (-1.53%)
At close: 04:00PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202418.5118.7517.9217.9817.98415,700
27 Jun 202417.7518.6117.5118.2618.26164,200
26 Jun 202418.2218.4217.6017.7717.77139,600
25 Jun 202418.2318.4917.7817.8517.85262,700
24 Jun 202417.2918.3516.8918.1518.15427,600
21 Jun 202418.0118.2016.9817.2917.29682,200
20 Jun 202417.4018.8817.2417.5317.53310,200
18 Jun 202417.0218.2916.5517.6117.61399,400
17 Jun 202417.4517.9017.0517.1217.12374,800
14 Jun 202417.6818.6317.5717.5717.57261,300
13 Jun 202418.3518.5317.7717.9017.90128,100
12 Jun 202417.9018.9417.6718.3118.31390,000
11 Jun 202417.3517.9817.1717.8117.81239,500
10 Jun 202417.3518.0016.5417.6017.60202,500
07 Jun 202417.6518.0016.7817.0517.05325,200
06 Jun 202416.6317.7316.5017.5117.51640,000
05 Jun 202417.7117.7815.8116.3416.34225,600
04 Jun 202417.8818.5017.0817.1617.16273,300
03 Jun 202418.6118.8517.2417.9517.95207,300
31 May 202418.1718.3917.2018.2718.27213,000
30 May 202418.6318.8817.8717.9817.98160,200
29 May 202418.9519.0917.9418.4718.47138,000
28 May 202418.9919.0018.7418.9618.9670,000
24 May 202418.7418.9818.6718.9618.9687,100
23 May 202419.2019.5218.7518.8818.88150,000
22 May 202418.9919.2018.9118.9818.98160,900
21 May 202418.8719.1618.8718.9918.9957,100
20 May 202418.8819.2118.8818.9418.94109,900
17 May 202419.1019.4518.8918.9018.90196,200
16 May 202419.6819.6818.9318.9318.9372,400
15 May 202419.2419.8319.2419.3519.35189,300
14 May 202418.9119.2918.6019.2419.24380,000
13 May 202418.9119.4918.8118.9118.91247,100
10 May 202419.5419.9118.7518.9118.911,028,000
09 May 202421.0021.5919.0219.8019.803,836,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.