SVIA Historical Prices
Silvia, Inc. Common Stock · daily open, high, low, close & volume
Trading days
33
Period high
4.74
Period low
2.81
Period change
-25.43%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.95 | 3.05 | 2.87 | 3.00 | +2.74% | 491,284 |
| Nov 5, 2026 | 3.03 | 3.18 | 2.83 | 2.92 | -5.95% | 692,720 |
| Nov 4, 2026 | 3.10 | 3.30 | 3.06 | 3.11 | +1.97% | 589,828 |
| Nov 3, 2026 | 3.05 | 3.12 | 2.92 | 3.05 | -1.29% | 716,758 |
| Nov 2, 2026 | 2.94 | 3.15 | 2.91 | 3.09 | +5.10% | 1,230,735 |
| Oct 30, 2026 | 3.17 | 3.18 | 2.81 | 2.94 | -10.91% | 1,836,626 |
| Oct 29, 2026 | 3.39 | 3.50 | 3.24 | 3.30 | -4.49% | 697,960 |
| Oct 28, 2026 | 3.57 | 3.58 | 3.22 | 3.46 | -4.29% | 1,038,318 |
| Oct 27, 2026 | 3.46 | 3.64 | 3.45 | 3.61 | +4.34% | 579,591 |
| Oct 26, 2026 | 3.58 | 3.63 | 3.38 | 3.46 | -4.42% | 997,455 |
| Oct 23, 2026 | 3.60 | 3.72 | 3.53 | 3.62 | +0.84% | 549,677 |
| Oct 22, 2026 | 3.69 | 3.77 | 3.51 | 3.59 | -5.03% | 635,539 |
| Oct 21, 2026 | 3.55 | 3.89 | 3.44 | 3.78 | +1.48% | 1,235,278 |
| Oct 20, 2026 | 3.49 | 3.80 | 3.40 | 3.73 | +4.63% | 1,052,997 |
| Oct 19, 2026 | 3.66 | 3.79 | 3.56 | 3.56 | -2.73% | 857,909 |
| Oct 16, 2026 | 3.86 | 3.87 | 3.61 | 3.66 | -5.91% | 1,658,771 |
| Oct 15, 2026 | 3.68 | 3.94 | 3.60 | 3.89 | +2.64% | 700,674 |
| Oct 14, 2026 | 3.83 | 3.91 | 3.74 | 3.79 | -3.81% | 1,570,823 |
| Oct 13, 2026 | 3.86 | 4.00 | 3.85 | 3.94 | +1.81% | 592,649 |
| Oct 12, 2026 | 3.75 | 3.89 | 3.75 | 3.87 | +3.20% | 696,239 |
| Oct 9, 2026 | 3.85 | 3.89 | 3.68 | 3.75 | -0.53% | 1,332,303 |
| Oct 8, 2026 | 3.98 | 4.05 | 3.68 | 3.77 | -5.75% | 1,919,162 |
| Oct 7, 2026 | 4.06 | 4.23 | 3.90 | 4.00 | -4.31% | 2,036,518 |
| Oct 6, 2026 | 4.45 | 4.49 | 4.09 | 4.18 | -6.49% | 2,207,802 |
| Oct 5, 2026 | 4.29 | 4.74 | 4.17 | 4.47 | +4.44% | 2,633,198 |
| Oct 2, 2026 | 3.94 | 4.59 | 3.90 | 4.28 | +10.45% | 3,103,389 |
| Oct 1, 2026 | 3.75 | 4.01 | 3.74 | 3.88 | +0.00% | 814,705 |
| Sep 30, 2026 | 3.81 | 4.04 | 3.44 | 3.88 | +1.17% | 1,436,231 |
| Sep 29, 2026 | 3.86 | 4.00 | 3.77 | 3.83 | -1.79% | 1,291,759 |
| Sep 28, 2026 | 3.87 | 3.98 | 3.84 | 3.90 | -0.51% | 967,156 |
| Sep 25, 2026 | 3.94 | 4.01 | 3.80 | 3.92 | -1.01% | 1,651,225 |
| Sep 24, 2026 | 3.92 | 4.23 | 3.92 | 3.96 | -1.74% | 1,449,742 |
| Sep 23, 2026 | 4.49 | 4.49 | 3.27 | 4.03 | - | 4,901,260 |
Daily open, high, low, close and volume for Silvia, Inc. Common Stock (SVIA). Showing 33 trading days. Unadjusted prices.