Silvaco Group (SVCO) Stock Chart & Stock Price History $5.01 -0.13 (-2.53%) Closing price 04:00 PM EasternExtended Trading$4.99 -0.02 (-0.32%) As of 07:16 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 72.92%, with a year-to-date return of -38.00%. In the past month, the stock has increased 4.16%, reflecting recent market activity. As of the latest close, Silvaco Group traded at $5.15 with a market cap of $151.21 million and volume of 64,491 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+1.42%1 Month Performance+4.16%3 Month Performance+23.10%Year-To-Date Performance-38.00%1 Year Performance-72.92% SVCO Stock Chart for Monday, July, 7, 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 Capitalization07/04/2025$5.15$5.15$5.25$5.0064,491 shs$151.21 million07/03/2025$4.94$5.15+4.15%$5.25$5.0064,491 shs$151.21 million07/02/2025$5.00$4.94-1.20%$5.00$4.8759,026 shs$145.17 million07/01/2025$4.72$5.00+5.93%$5.09$4.69107,443 shs$146.95 million06/30/2025$4.97$4.72-5.03%$5.12$4.61586,169 shs$138.72 million06/27/2025$5.06$4.97-1.78%$5.11$4.93318,359 shs$146.07 million06/26/2025$5.06$5.06$5.30$5.0276,109 shs$148.71 million06/25/2025$4.83$5.06+4.76%$5.13$4.8480,703 shs$148.71 million06/24/2025$4.50$4.83+7.33%$4.88$4.5063,972 shs$141.95 million06/23/2025$4.54$4.50-0.88%$4.61$4.4350,787 shs$132.24 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. 06/20/2025$4.62$4.54-1.73%$4.69$4.5046,677 shs$133.43 million06/19/2025$4.62$4.62$4.77$4.5944,383 shs$135.78 million06/18/2025$4.69$4.62-1.49%$4.77$4.5944,383 shs$135.76 million06/17/2025$4.74$4.69-1.05%$4.80$4.6854,679 shs$137.82 million06/16/2025$4.63$4.74+2.38%$4.94$4.6733,136 shs$139.29 million06/13/2025$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 million Related Companies RZLV Stock Chart DH Stock Chart PUBM Stock Chart DOMO Stock Chart DADA Stock Chart ARQQ Stock Chart LGTY Stock Chart CTV Stock Chart CANG Stock Chart PERI 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 7/7/2025 by MarketBeat.com Staff From Our PartnersA grave, grave error.I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | SponsoredThis Signal Only Flashes Once Every 4 Years – And It Just TriggeredThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredPresidential Bombshell: $150T Resource to Be Released as soon as this Summer?Something extraordinary is happening in Washington. For the first time in over a century, a sitting Preside...Paradigm Press | SponsoredBanks aren’t ready for this altcoin—are you?Our expert analysts have identified a $100 billion gap in the crypto market. Only one project is perfectly ...Crypto 101 Media | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredIs Elon's empire crumbling?The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered ...Brownstone Research | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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: Your Password: Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: 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.
Free SVCO Stock Alerts