Go Pro
→ Porter flew 3,300 miles to investigate this system (From Porter & Company) (Ad)tc pixel Free SVCO Stock Alerts

Silvaco Group (SVCO) Stock Chart & Stock Price History

Silvaco Group logo
$10.09 -0.77 (-7.09%)
Closing price 07/13/2026 04:00 PM Eastern
Extended Trading
$10.12 +0.03 (+0.25%)
As of 07/13/2026 07:48 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.
Compare

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 108.90%, with a year-to-date return of 149.14%. In the past month, the stock has decreased 17.09%, reflecting recent market activity.

As of the latest close, Silvaco Group traded at $10.09 with a market cap of $329.74 million and volume of 298,602 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.

Subscribe Now
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
-8.02%
1 Month
Performance
-17.09%
3 Month
Performance
+36.35%
Year-To-Date
Performance
+149.14%
1 Year
Performance
+108.90%

SVCO Stock Chart for Tuesday, July, 14, 2026

SVCO Chart by TradingView

Silvaco Group Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/13/2026$10.86$10.09
-7.09%		$10.74$10.06298,602 shs$329.74 million
07/10/2026$11.31$10.86
-3.98%		$11.43$10.61233,743 shs$354.91 million
07/09/2026$10.97$11.31
+3.10%		$11.70$10.97483,575 shs$369.62 million
07/08/2026$9.96$10.97
+10.14%		$11.09$9.77477,318 shs$358.50 million
07/07/2026$11.20$9.96
-11.07%		$10.95$9.74686,134 shs$325.49 million
07/06/2026$11.10$11.20
+0.90%		$12.16$11.06536,627 shs$366.03 million
07/03/2026$11.10$11.10$12.79$10.26843,437 shs$362.75 million
07/02/2026$12.79$11.10
-13.21%		$12.79$10.26843,437 shs$362.76 million
07/01/2026$13.79$12.79
-7.25%		$14.39$12.73596,133 shs$417.98 million
06/30/2026$12.40$13.79
+11.21%		$13.84$11.90521,283 shs$450.66 million
06/29/2026$11.96$12.40
+3.68%		$12.44$11.28397,584 shs$405.24 million
06/26/2026$11.95$11.96
+0.08%		$12.19$11.321.15 million shs$390.87 million
06/25/2026$11.82$11.95
+1.10%		$12.40$11.08403,502 shs$390.53 million
06/24/2026$12.88$11.82
-8.23%		$12.99$11.33604,789 shs$386.28 million
06/23/2026$13.20$12.88
-2.42%		$13.17$12.00682,961 shs$420.93 million
06/22/2026$13.35$13.20
-1.12%		$13.97$12.91536,701 shs$431.38 million
06/19/2026$13.35$13.35$13.51$11.98696,987 shs$436.28 million
06/18/2026$12.63$13.35
+5.70%		$13.51$11.98696,987 shs$436.28 million
06/17/2026$11.98$12.63
+5.43%		$12.80$11.83435,125 shs$412.76 million
06/16/2026$12.25$11.98
-2.20%		$12.95$11.94657,785 shs$391.51 million
06/15/2026$12.17$12.25
+0.66%		$12.37$10.89619,887 shs$400.33 million
06/12/2026$11.47$12.17
+6.10%		$12.25$10.45516,057 shs$397.72 million
Related Companies

This page (NASDAQ:SVCO) was last updated on 7/14/2026 by MarketBeat.com Staff.
From Our Partners
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
When I found Rolls-Royce under $2, most people thought I was crazy
In 2022, Karim Rahemtulla recommended Rolls-Royce when it traded under $2. The stock climbed more than 1,100% ...
Monument Traders Alliance | Sponsoredtc pixel
They told you not to miss this one
The largest companies in the SP 500 are now more overvalued relative to fundamentals than they were at the abs...
Thor Metals | Sponsoredtc pixel
Buy this stock today
Marc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...
Chaikin Analytics | Sponsoredtc pixel
Where to Put $100 Before Trump's New Tech Law Rolls Out
The Financial Times says a new tech law puts America 'on the verge of a financial revolution.' Yahoo Finance e...
Brownstone Research | Sponsoredtc pixel
Print this and keep it by your screen
Ever been right about a stock's direction and still lost money on the trade? It's almost never bad luck - it's...
Profits Run | Sponsoredtc pixel
Your money is changing
Porter Stansberry - who warned readers about Fannie Mae in 2006, called gold in 2008, and predicted COVID-era ...
Porter & Company | Sponsoredtc pixel
The $5 company SpaceX can’t survive without
The investors who got rich on AI didn't all buy Nvidia. Some bought ASML, the company that makes the machines ...
Traders Agency | Sponsoredtc pixel