Stockscreener 앱 받기
6.59
0.61%
0.04
Silvaco Group Inc 주식 (SVCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-15 | $6.61 | $6.13 | $0.48 | 320,067.0 | +0.61% |
| 2026-10-14 | $7.20 | $6.51 | $0.69 | 534,139.0 | -10.76% |
| 2026-10-13 | $8.06 | $7.31 | $0.75 | 291,875.0 | -8.82% |
| 2026-10-12 | $8.06 | $7.83 | $0.23 | 163,578.0 | -0.92% |
| 2026-10-09 | $8.29 | $7.91 | $0.3849 | 209,779.0 | +1.69% |
| 2026-10-08 | $8.30 | $7.90 | $0.40 | 450,193.0 | -4.88% |
| 2026-10-07 | $8.51 | $8.30 | $0.2147 | 160,898.0 | -2.78% |
| 2026-10-06 | $9.08 | $8.60 | $0.48 | 162,695.0 | -2.81% |
| 2026-10-05 | $9.12 | $8.76 | $0.36 | 273,120.0 | -2.84% |
| 2026-10-02 | $9.25 | $8.88 | $0.37 | 403,057.0 | +1.44% |
| 2026-10-01 | $9.72 | $8.70 | $1.02 | 805,313.0 | +2.97% |
| 2026-09-30 | $9.00 | $8.40 | $0.60 | 599,364.0 | +3.67% |
| 2026-09-29 | $8.48 | $7.91 | $0.57 | 350,530.0 | +3.68% |
| 2026-09-28 | $8.49 | $8.06 | $0.43 | 322,500.0 | -2.51% |
| 2026-09-25 | $8.81 | $8.22 | $0.5941 | 467,497.0 | -1.18% |
| 2026-09-24 | $8.49 | $7.84 | $0.645 | 408,435.0 | +2.42% |
| 2026-09-23 | $8.35 | $7.79 | $0.5581 | 566,170.0 | +2.74% |
| 2026-09-22 | $8.11 | $7.31 | $0.80 | 838,507.0 | +9.39% |
| 2026-09-21 | $7.49 | $6.91 | $0.58 | 453,550.0 | +7.46% |
| 2026-09-18 | $6.96 | $6.58 | $0.38 | 620,393.0 | +1.94% |
| 2026-09-17 | $6.91 | $6.59 | $0.321 | 359,735.0 | +3.39% |
| 2026-09-16 | $6.52 | $6.31 | $0.21 | 241,694.0 | +2.69% |
| 2026-09-15 | $6.47 | $6.24 | $0.23 | 383,016.0 | -2.32% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $9.72 | $6.13 | $3.59 | 3,774,714.0 | -24.77% |
| 2026-09 | $9.00 | $6.20 | $2.80 | 8,177,317.0 | +26.22% |
| 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% |
1.72%
자본화:
|
볼륨(24시간):