Silvaco Group Inc (SVCO)
6.64
+0.15
(+2.31%)
USD |
NASDAQ |
Oct 25, 16:00
6.655
+0.02
(+0.23%)
After-Hours: 20:00
Silvaco Group Price: 6.64 for Oct. 25, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 25, 2024 | 6.49 | 6.74 | 6.49 | 6.64 | 468614.0 |
| Oct 24, 2024 | 6.45 | 6.77 | 6.415 | 6.49 | 461520.0 |
| Oct 23, 2024 | 6.40 | 6.465 | 6.14 | 6.41 | 703155.0 |
| Oct 22, 2024 | 6.42 | 6.624 | 6.25 | 6.44 | 870984.0 |
| Oct 21, 2024 | 6.81 | 6.85 | 6.38 | 6.48 | 790245.0 |
| Oct 18, 2024 | 7.21 | 7.35 | 6.79 | 6.89 | 847474.0 |
| Oct 17, 2024 | 7.51 | 7.70 | 7.11 | 7.17 | 1.523M |
| Oct 16, 2024 | 10.13 | 10.31 | 7.34 | 7.45 | 4.423M |
| Oct 15, 2024 | 12.07 | 12.14 | 10.90 | 11.06 | 630010.0 |
| Oct 14, 2024 | 12.31 | 12.53 | 12.00 | 12.12 | 178037.0 |
| Oct 11, 2024 | 11.92 | 12.37 | 11.92 | 12.30 | 353075.0 |
| Oct 10, 2024 | 11.90 | 12.13 | 11.79 | 11.93 | 573629.0 |
| Oct 09, 2024 | 12.01 | 12.37 | 11.95 | 11.99 | 611806.0 |
| Oct 08, 2024 | 11.76 | 12.23 | 11.73 | 11.99 | 601067.0 |
| Oct 07, 2024 | 11.61 | 12.21 | 11.61 | 11.82 | 689335.0 |
| Oct 04, 2024 | 12.26 | 12.27 | 11.64 | 11.72 | 162812.0 |
| Oct 03, 2024 | 12.60 | 12.64 | 11.97 | 12.08 | 350120.0 |
| Oct 02, 2024 | 13.30 | 13.45 | 12.65 | 12.71 | 266133.0 |
| Oct 01, 2024 | 14.24 | 14.42 | 13.36 | 13.41 | 633398.0 |
| Sep 30, 2024 | 15.13 | 15.28 | 14.28 | 14.30 | 598090.0 |
| Sep 27, 2024 | 15.50 | 15.80 | 15.08 | 15.09 | 346058.0 |
| Sep 26, 2024 | 15.27 | 15.49 | 15.04 | 15.47 | 288263.0 |
| Sep 25, 2024 | 15.03 | 15.31 | 14.75 | 15.05 | 434297.0 |
| Sep 24, 2024 | 15.48 | 15.60 | 15.06 | 15.15 | 295667.0 |
| Sep 23, 2024 | 15.09 | 15.44 | 14.92 | 15.15 | 320301.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
6.41
Minimum
Oct 23 2024
19.98
Maximum
Jul 23 2024
15.95
Average
16.42
Median
Price Benchmarks
| Guidewire Software Inc | 187.11 |
| Automatic Data Processing Inc | 287.96 |
| Autodesk Inc | 286.04 |
| Inuvo Inc | 0.2322 |
| Issuer Direct Corp | 10.40 |
Price Related Metrics
| PS Ratio | 3.995 |
| Price to Book Value | 1.714 |
| Earnings Yield | -22.50% |
| Market Cap | 174.59M |