Silvaco Group (SVCO) Stock Chart & Stock Price History $4.63 -0.14 (-2.94%) Closing price 06/13/2025 04:00 PM EasternExtended Trading$4.64 +0.01 (+0.22%) As of 06/13/2025 07:01 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsBuy This Stock Silvaco Group Stock Price Performance The Silvaco Group (SVCO) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 73.65%, with a year-to-date return of -42.70%. In the past month, the stock has decreased 7.95%, reflecting recent market activity. As of the latest close, Silvaco Group traded at $4.63 with a market cap of $136.06 million and volume of 58,427 shares. Receive SVCO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Silvaco Group and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-6.28%1 Month Performance-7.95%3 Month Performance-8.68%Year-To-Date Performance-42.70%1 Year Performance-73.65% SVCO Stock Chart for Saturday, June, 14, 2025 SVCO Chart by TradingView Silvaco Group Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/13/2025$4.77$4.63-2.94%$4.74$4.6058,427 shs$136.06 million06/12/2025$4.86$4.77-1.85%$4.87$4.7746,423 shs$140.17 million06/11/2025$4.94$4.86-1.62%$4.95$4.8540,052 shs$142.82 million06/10/2025$4.94$4.94$5.03$4.9165,741 shs$145.17 million06/09/2025$4.81$4.94+2.70%$4.99$4.8050,343 shs$145.17 million06/06/2025$4.76$4.81+1.05%$4.96$4.7550,739 shs$141.35 million06/05/2025$4.93$4.76-3.45%$4.96$4.7141,485 shs$139.88 million06/04/2025$4.95$4.93-0.40%$5.08$4.8580,701 shs$144.87 million06/03/2025$4.64$4.95+6.68%$4.98$4.55144,826 shs$145.46 million06/02/2025$4.61$4.64+0.65%$4.69$4.48117,454 shs$136.35 million Get the Latest News and Ratings for SVCO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Silvaco Group and its competitors with MarketBeat's FREE daily newsletter. 05/30/2025$4.63$4.61-0.43%$4.68$4.51122,127 shs$135.47 million05/29/2025$4.56$4.63+1.54%$4.70$4.5376,035 shs$136.06 million05/28/2025$4.77$4.56-4.40%$4.86$4.4679,392 shs$134 million05/27/2025$4.46$4.77+6.95%$4.79$4.4598,732 shs$140.17 million05/26/2025$4.46$4.46$4.66$4.3474,581 shs$131.06 million05/23/2025$4.62$4.46-3.46%$4.66$4.3474,581 shs$131.06 million05/22/2025$4.76$4.62-2.94%$4.88$4.48173,043 shs$135.76 million05/21/2025$4.73$4.76+0.63%$4.84$4.6346,320 shs$139.88 million05/20/2025$4.78$4.73-1.05%$5.03$4.68103,339 shs$139.00 million05/19/2025$4.96$4.78-3.63%$5.00$4.7264,692 shs$140.47 million05/16/2025$4.72$4.96+5.08%$5.06$4.55123,743 shs$145.75 million05/15/2025$5.03$4.72-6.16%$5.07$4.64105,974 shs$138.70 million05/14/2025$4.47$5.03+12.53%$5.10$4.43230,109 shs$147.81 million05/13/2025$4.37$4.47+2.29%$4.53$4.3496,056 shs$128.76 million Related Companies DOMO Stock Chart SLP Stock Chart BMBL Stock Chart DH Stock Chart CANG Stock Chart DADA Stock Chart LGTY Stock Chart CTV Stock Chart PERI Stock Chart CCSI Stock Chart Receive SVCO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Silvaco Group and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:SVCO) was last updated on 6/14/2025 by MarketBeat.com Staff From Our PartnersThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | SponsoredAn AI run of epic proportions is only getting startedI just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredGet in stocks now - and get out on this dateGood News for Stocks 50-year Wall Street veteran, Marc Chaikin is stepping forward to share why history giv...Chaikin Analytics | Sponsored[First Look] Get in before potential 10X AI announcementsGo for 10X gains from the next big AI announcement — starting as soon as 7 days from now Former floor trade...Masters in Trading | SponsoredBig Changes Coming to Social Security?According to legendary investor Louis Navellier... This new Trump move could soon not only save Social Secu...InvestorPlace | SponsoredSHOCKING: Musk's Pentagon Secret Mission...It's about a harrowing message discovered on December 16, 2024: "美国军方暗杀名单" It's the reason President Tru...Behind the Markets | SponsoredSilicon Valley Gold RushA new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredTrump wipes out trillions overnight…Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Silvaco Group, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Silvaco Group With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
