Go Pro

Silvaco Group (SVCO) Stock Chart & Stock Price History

Silvaco Group logo
$6.71 +0.20 (+3.07%)
Closing price 09/11/2026 04:00 PM Eastern
Extended Trading
$6.70 -0.01 (-0.15%)
As of 09/11/2026 07:30 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 Massive. Learn more.

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 increased 32.61%, with a year-to-date return of 65.68%. In the past month, the stock has decreased 9.32%, reflecting recent market activity.

As of the latest close, Silvaco Group traded at $6.71 with a market cap of $227.40 million and volume of 512,869 shares.

Receive SVCO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Silvaco Group and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+2.60%
1 Month
Performance
-9.32%
3 Month
Performance
-44.86%
Year-To-Date
Performance
+65.68%
1 Year
Performance
+32.61%

SVCO Stock Chart for Saturday, September, 12, 2026

Silvaco Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/11/2026$6.51$6.71
+3.07%
$6.95$6.53512,869 shs$227.40 million
09/10/2026$6.85$6.51
-4.96%
$6.84$6.45299,053 shs$220.62 million
09/09/2026$6.76$6.85
+1.33%
$6.95$6.67374,481 shs$232.15 million
09/08/2026$6.54$6.76
+3.36%
$6.90$6.60205,174 shs$229.10 million
09/07/2026$6.54$6.54$6.57$6.40180,395 shs$221.64 million
09/04/2026$6.38$6.54
+2.51%
$6.57$6.40180,395 shs$221.64 million
09/03/2026$6.24$6.38
+2.24%
$6.51$6.20220,719 shs$216.22 million
09/02/2026$6.53$6.24
-4.44%
$6.47$6.22199,769 shs$211.45 million
09/01/2026$6.94$6.53
-5.91%
$6.92$6.46241,664 shs$221.30 million
08/31/2026$6.86$6.94
+1.17%
$7.14$6.72436,064 shs$235.20 million
08/28/2026$7.24$6.86
-5.25%
$7.34$6.80373,026 shs$232.49 million
08/27/2026$6.73$7.24
+7.58%
$7.45$6.83306,399 shs$245.34 million
08/26/2026$6.81$6.73
-1.17%
$7.04$6.71184,653 shs$228.08 million
08/25/2026$6.85$6.81
-0.58%
$7.04$6.64269,483 shs$230.79 million
08/24/2026$6.73$6.85
+1.78%
$6.87$6.30334,610 shs$232.12 million
08/21/2026$6.75$6.73
-0.30%
$6.91$6.43417,421 shs$228.05 million
08/20/2026$6.67$6.75
+1.20%
$6.77$6.29347,206 shs$228.76 million
08/19/2026$6.80$6.67
-1.91%
$6.92$6.41316,309 shs$226.05 million
08/18/2026$7.35$6.80
-7.48%
$7.32$6.61478,182 shs$230.43 million
08/17/2026$7.26$7.35
+1.24%
$7.58$7.25222,500 shs$249.09 million
08/14/2026$7.38$7.26
-1.63%
$7.47$7.19283,557 shs$246.04 million
08/13/2026$7.40$7.38
-0.27%
$7.64$7.33392,633 shs$250.11 million
08/12/2026$7.59$7.40
-2.50%
$7.84$7.29621,652 shs$250.76 million
08/11/2026$7.37$7.59
+2.99%
$7.67$7.13416,343 shs$257.23 million

This page (NASDAQ:SVCO) was last updated on 9/11/2026 by MarketBeat.com Staff.
From Our Partners