Stockscreener 앱 받기
6.54
2.51%
0.16
Silvaco Group Inc 주식 (SVCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $6.57 | $6.39 | $0.175 | 180,385.0 | +2.51% |
| 2026-09-03 | $6.51 | $6.20 | $0.31 | 220,568.0 | +2.24% |
| 2026-09-02 | $6.47 | $6.22 | $0.25 | 199,769.0 | -4.44% |
| 2026-09-01 | $6.92 | $6.46 | $0.465 | 241,663.0 | -5.91% |
| 2026-08-31 | $7.14 | $6.72 | $0.4233 | 436,063.0 | +1.17% |
| 2026-08-28 | $7.34 | $6.80 | $0.54 | 373,026.0 | -5.25% |
| 2026-08-27 | $7.45 | $6.83 | $0.62 | 306,160.0 | +7.58% |
| 2026-08-26 | $7.04 | $6.71 | $0.325 | 184,653.0 | -1.17% |
| 2026-08-25 | $7.04 | $6.64 | $0.40 | 269,182.0 | -0.58% |
| 2026-08-24 | $6.87 | $6.30 | $0.57 | 334,385.0 | +1.78% |
| 2026-08-21 | $6.91 | $6.43 | $0.48 | 417,421.0 | -0.30% |
| 2026-08-20 | $6.77 | $6.29 | $0.4762 | 346,364.0 | +1.20% |
| 2026-08-19 | $6.92 | $6.41 | $0.51 | 309,639.0 | -1.91% |
| 2026-08-18 | $7.32 | $6.61 | $0.71 | 478,181.0 | -7.48% |
| 2026-08-17 | $7.58 | $7.25 | $0.3299 | 222,500.0 | +1.24% |
| 2026-08-14 | $7.47 | $7.19 | $0.28 | 283,514.0 | -1.63% |
| 2026-08-13 | $7.64 | $7.33 | $0.31 | 392,577.0 | -0.27% |
| 2026-08-12 | $7.84 | $7.29 | $0.55 | 619,121.0 | -2.50% |
| 2026-08-11 | $7.67 | $7.13 | $0.5342 | 416,054.0 | +2.99% |
| 2026-08-10 | $8.34 | $7.24 | $1.10 | 682,601.0 | -3.66% |
| 2026-08-07 | $7.84 | $7.00 | $0.845 | 1,019,503.0 | -11.15% |
| 2026-08-06 | $9.00 | $7.96 | $1.04 | 585,220.0 | +3.73% |
Silvaco Group Inc 주식 (SVCO) 연도별 가격 이력
이 심층 분석에서는 Silvaco Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SVCO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Silvaco Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Silvaco Group Inc 주식 (SVCO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $6.92 | $6.20 | $0.72 | 1,022,770.0 | -5.76% |
| 2026-08 | $9.20 | $6.29 | $2.91 | 8,754,190.0 | -10.80% |
| 2026-07 | $14.39 | $6.89 | $7.50 | 9,260,991.0 | -43.58% |
| 2026-06 | $14.14 | $9.74 | $4.40 | 15,991,834.0 | +42.75% |
| 2026-05 | $12.80 | $8.95 | $3.86 | 8,281,104.0 | -5.39% |
| 2026-04 | $10.57 | $6.81 | $3.76 | 6,702,392.0 | +44.21% |
| 2026-03 | $7.44 | $3.07 | $4.37 | 20,897,380.0 | +110.71% |
| 2026-02 | $4.62 | $3.25 | $1.37 | 2,334,708.0 | -25.00% |
| 2026-01 | $5.24 | $4.05 | $1.19 | 2,907,437.0 | +10.62% |
Silvaco Group Inc 주식 (SVCO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.76 | $3.45 | $1.31 | 4,553,897.0 | -9.01% |
| 2025-11 | $5.89 | $3.79 | $2.10 | 2,704,405.0 | -22.75% |
| 2025-10 | $6.57 | $5.35 | $1.22 | 2,893,411.0 | +8.87% |
| 2025-09 | $6.15 | $4.92 | $1.23 | 2,999,341.0 | +1.31% |
| 2025-08 | $5.41 | $3.96 | $1.45 | 3,145,858.0 | +20.00% |
| 2025-07 | $5.25 | $3.97 | $1.28 | 1,941,683.0 | -5.72% |
| 2025-06 | $5.29 | $4.43 | $0.865 | 2,050,618.0 | +1.94% |
| 2025-05 | $5.82 | $4.01 | $1.81 | 2,576,089.0 | -12.97% |
| 2025-04 | $5.80 | $3.55 | $2.25 | 2,156,523.0 | +16.67% |
| 2025-03 | $6.52 | $4.46 | $2.06 | 3,845,341.0 | -26.33% |
| 2025-02 | $8.65 | $5.97 | $2.68 | 3,156,945.0 | -28.44% |
| 2025-01 | $9.93 | $7.27 | $2.66 | 3,587,213.0 | +7.05% |
Silvaco Group Inc 주식 (SVCO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.22 | $7.60 | $1.62 | 3,736,907.0 | -0.73% |
| 2024-11 | $8.44 | $6.19 | $2.25 | 6,309,293.0 | +32.00% |
| 2024-10 | $14.42 | $6.14 | $8.28 | 16,287,044.0 | -56.29% |
| 2024-09 | $15.94 | $13.99 | $1.95 | 11,260,845.0 | -7.44% |
| 2024-08 | $17.29 | $15.01 | $2.28 | 5,072,271.0 | -9.06% |
| 2024-07 | $20.69 | $16.43 | $4.26 | 5,402,510.0 | -5.51% |
| 2024-06 | $18.94 | $15.81 | $3.13 | 5,914,966.0 | -1.59% |
| 2024-05 | $19.82 | $17.20 | $2.62 | 1,983,916.0 | +0.00% |
3.37%
자본화:
|
볼륨(24시간):