Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

7.750 +0.210 (+2.79%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	7.590	7.970	7.560	7.750	238,248	+0.21(+2.79%)
Nov 21, 2024	7.600	7.710	7.465	7.540	195,033	+0.04(+0.53%)
Nov 20, 2024	7.580	7.710	7.340	7.500	244,195	-0.03(-0.40%)
Nov 19, 2024	7.260	7.590	7.220	7.530	289,334	+0.19(+2.59%)
Nov 18, 2024	7.390	7.480	7.171	7.340	241,914	-0.05(-0.68%)
Nov 15, 2024	7.540	7.610	7.160	7.390	409,386	-0.25(-3.27%)
Nov 14, 2024	7.560	7.840	7.180	7.640	327,354	+0.08(+1.06%)
Nov 13, 2024	6.850	7.690	6.820	7.560	716,959	+0.63(+9.09%)
Nov 12, 2024	7.050	7.060	6.704	6.930	236,845	-0.13(-1.84%)
Nov 11, 2024	6.830	7.130	6.690	7.060	277,810	+0.31(+4.59%)
Nov 08, 2024	6.910	6.922	6.630	6.750	251,219	-0.21(-3.02%)
Nov 07, 2024	6.800	7.185	6.760	6.960	390,763	+0.16(+2.35%)
Nov 06, 2024	6.580	6.885	6.520	6.800	471,942	+0.33(+5.10%)
Nov 05, 2024	6.290	6.480	6.190	6.470	238,439	+0.11(+1.73%)
Nov 04, 2024	6.270	6.630	6.210	6.360	244,481	+0.09(+1.44%)
Nov 01, 2024	6.280	6.380	6.210	6.270	242,169	+0.02(+0.32%)
Oct 31, 2024	6.600	6.610	6.250	6.250	258,806	-0.33(-5.02%)
Oct 30, 2024	6.800	6.825	6.560	6.580	262,829	-0.25(-3.66%)
Oct 29, 2024	6.600	6.900	6.515	6.830	440,778	+0.23(+3.48%)
Oct 28, 2024	6.650	6.690	6.460	6.600	263,737	-0.04(-0.60%)
Oct 25, 2024	6.490	6.740	6.490	6.640	469,460	+0.15(+2.31%)
Oct 24, 2024	6.450	6.770	6.415	6.490	460,992	+0.08(+1.25%)
Oct 23, 2024	6.400	6.465	6.140	6.410	703,027	-0.03(-0.47%)
Oct 22, 2024	6.420	6.624	6.250	6.440	870,884	-0.04(-0.62%)
Oct 21, 2024	6.810	6.850	6.380	6.480	790,144	-0.41(-5.95%)
Oct 18, 2024	7.210	7.350	6.790	6.890	847,474	-0.28(-3.91%)
Oct 17, 2024	7.510	7.700	7.110	7.170	1,519,757	-0.28(-3.76%)
Oct 16, 2024	10.13	10.31	7.340	7.450	4,418,768	-3.61(-32.64%)
Oct 15, 2024	12.07	12.14	10.90	11.06	627,508	-1.06(-8.75%)
Oct 14, 2024	12.31	12.53	12.00	12.12	178,037	-0.18(-1.46%)
Oct 11, 2024	11.92	12.37	11.92	12.30	353,075	+0.37(+3.10%)
Oct 10, 2024	11.90	12.13	11.79	11.93	573,629	-0.06(-0.50%)
Oct 09, 2024	12.01	12.37	11.95	11.99	611,806	+0.00(+0.00%)
Oct 08, 2024	11.76	12.23	11.73	11.99	601,067	+0.17(+1.44%)
Oct 07, 2024	11.61	12.21	11.61	11.82	689,335	+0.10(+0.85%)
Oct 04, 2024	12.26	12.27	11.64	11.72	162,812	-0.36(-2.98%)
Oct 03, 2024	12.60	12.64	11.97	12.08	350,120	-0.63(-4.96%)
Oct 02, 2024	13.30	13.45	12.65	12.71	266,133	-0.70(-5.22%)
Oct 01, 2024	14.24	14.42	13.36	13.41	633,398	-0.89(-6.22%)
Sep 30, 2024	15.13	15.28	14.29	14.30	598,090	-0.79(-5.24%)
Sep 27, 2024	15.50	15.80	15.08	15.09	346,058	-0.38(-2.46%)
Sep 26, 2024	15.27	15.49	15.04	15.47	288,263	+0.42(+2.79%)
Sep 25, 2024	15.03	15.31	14.75	15.05	434,297	-0.10(-0.66%)
Sep 24, 2024	15.48	15.60	15.06	15.15	295,667	+0.00(+0.00%)
Sep 23, 2024	15.09	15.45	14.91	15.15	320,301	+0.19(+1.27%)
Sep 20, 2024	15.55	15.87	14.94	14.96	1,674,821	-0.67(-4.29%)
Sep 19, 2024	15.40	15.94	15.25	15.63	553,667	+0.62(+4.13%)
Sep 18, 2024	14.95	15.35	14.84	15.01	619,166	+0.08(+0.54%)
Sep 17, 2024	15.00	15.40	14.90	14.93	671,812	-0.06(-0.40%)
Sep 16, 2024	14.87	15.28	14.64	14.99	791,213	+0.17(+1.15%)
Sep 13, 2024	14.81	15.24	14.71	14.82	750,350	+0.02(+0.14%)
Sep 12, 2024	14.91	15.16	14.69	14.80	511,967	-0.17(-1.14%)
Sep 11, 2024	14.26	15.14	14.06	14.97	951,011	+0.69(+4.83%)
Sep 10, 2024	14.25	14.93	14.21	14.28	589,714	-0.04(-0.28%)
Sep 09, 2024	14.18	14.60	13.99	14.32	387,354	+0.14(+0.99%)
Sep 06, 2024	14.51	14.84	14.06	14.18	600,966	-0.24(-1.66%)
Sep 05, 2024	14.55	14.88	14.17	14.42	241,459	-0.07(-0.48%)
Sep 04, 2024	14.65	14.85	14.21	14.49	427,420	-0.23(-1.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices