SVG Tech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	52.80	53.17	50.50	52.60	52.60	-1.42%	15,032,673
Apr 28, 2026	53.36	54.84	52.90	53.36	53.36	-1.68%	13,037,356
Apr 27, 2026	52.71	54.99	52.45	54.27	54.27	5.54%	19,462,880
Apr 24, 2026	53.31	53.90	50.10	51.42	51.42	-3.55%	19,071,136
Apr 23, 2026	49.32	53.81	49.25	53.31	53.31	8.53%	24,803,766
Apr 22, 2026	48.31	49.28	48.05	49.12	49.12	0.70%	10,891,862
Apr 21, 2026	46.80	49.30	46.30	48.78	48.78	4.52%	17,754,410
Apr 20, 2026	46.80	47.65	45.60	46.67	46.67	-0.02%	10,280,297
Apr 17, 2026	43.88	47.10	43.80	46.68	46.68	5.78%	15,154,515
Apr 16, 2026	43.50	44.28	43.03	44.13	44.13	2.22%	6,934,835
Apr 15, 2026	45.40	45.61	43.02	43.17	43.17	-4.11%	11,292,172
Apr 14, 2026	44.50	45.50	43.70	45.02	45.02	3.33%	10,188,166
Apr 13, 2026	43.20	43.88	42.40	43.57	43.57	0.09%	9,011,484
Apr 10, 2026	43.00	44.57	40.18	43.53	43.53	-3.27%	16,239,250
Apr 9, 2026	44.65	46.13	44.44	45.00	45.00	-0.60%	7,294,502
Apr 8, 2026	43.31	45.50	42.69	45.27	45.27	7.22%	11,750,720
Apr 7, 2026	42.74	42.97	41.80	42.22	42.22	-0.38%	5,203,700
Apr 3, 2026	42.66	43.49	42.38	42.38	42.38	0.43%	7,015,098
Apr 2, 2026	42.60	43.89	42.00	42.20	42.20	-1.72%	6,344,535
Apr 1, 2026	42.76	43.47	42.23	42.94	42.94	2.60%	6,985,509
Mar 31, 2026	43.10	43.25	41.68	41.85	41.85	-3.06%	7,266,741
Mar 30, 2026	41.72	43.63	41.00	43.17	43.17	1.79%	9,036,922
Mar 27, 2026	40.70	42.79	40.45	42.41	42.41	2.37%	7,364,198
Mar 26, 2026	41.81	43.26	41.21	41.43	41.43	0.15%	8,687,375
Mar 25, 2026	40.00	41.90	40.00	41.37	41.37	4.13%	9,501,340
Mar 24, 2026	39.37	39.87	37.89	39.73	39.73	2.93%	7,879,000
Mar 23, 2026	41.10	41.27	38.18	38.60	38.60	-7.46%	12,166,710
Mar 20, 2026	41.71	44.39	41.70	41.71	41.71	1.04%	13,967,350
Mar 19, 2026	41.50	42.28	40.95	41.28	41.28	-3.10%	7,557,851
Mar 18, 2026	43.51	43.70	41.58	42.60	42.60	-1.53%	8,258,483
Mar 17, 2026	45.56	45.58	43.13	43.26	43.26	-5.09%	9,283,337
Mar 16, 2026	43.37	45.93	42.58	45.58	45.58	4.83%	12,378,430
Mar 13, 2026	43.38	45.45	43.18	43.48	43.48	-1.34%	7,815,654
Mar 12, 2026	45.88	45.89	43.34	44.07	44.07	-3.80%	9,424,861
Mar 11, 2026	46.30	47.73	45.69	45.81	45.81	-1.42%	9,284,361
Mar 10, 2026	45.62	47.20	45.58	46.47	46.47	2.27%	11,258,960
Mar 9, 2026	43.62	45.68	42.75	45.44	45.44	-1.00%	14,506,134
Mar 6, 2026	47.88	48.33	45.50	45.90	45.90	-4.38%	16,824,440
Mar 5, 2026	47.90	51.02	47.32	48.00	48.00	2.35%	20,007,060
Mar 4, 2026	47.00	48.95	45.68	46.90	46.90	-1.39%	12,772,570
Mar 3, 2026	49.74	53.35	47.50	47.56	47.56	-4.00%	20,407,030
Mar 2, 2026	48.63	50.10	47.48	49.54	49.54	0.02%	21,092,660
Feb 27, 2026	46.69	50.38	45.65	49.53	49.53	5.70%	22,488,756
Feb 26, 2026	46.56	47.90	45.50	46.86	46.86	1.14%	12,896,563
Feb 25, 2026	44.05	47.28	43.36	46.33	46.33	5.08%	15,324,730
Feb 24, 2026	44.43	44.88	43.00	44.09	44.09	0.16%	10,118,900
Feb 13, 2026	44.00	46.40	43.84	44.02	44.02	-0.38%	11,808,220
Feb 12, 2026	44.30	45.08	43.90	44.19	44.19	-0.29%	5,677,161
Feb 11, 2026	45.09	45.14	44.00	44.32	44.32	-1.71%	7,264,695
Feb 10, 2026	45.60	47.00	45.02	45.09	45.09	-0.22%	7,902,493
Feb 9, 2026	46.69	46.86	45.05	45.19	45.19	-0.33%	9,141,002
Feb 6, 2026	45.50	46.28	44.10	45.34	45.34	-1.33%	9,734,475
Feb 5, 2026	46.50	46.99	45.33	45.95	45.95	-2.59%	7,099,370
Feb 4, 2026	46.30	47.38	44.80	47.17	47.17	1.53%	11,187,690
Feb 3, 2026	45.56	47.13	45.08	46.46	46.46	4.17%	14,181,950
Feb 2, 2026	48.49	48.55	44.47	44.60	44.60	-8.23%	16,153,330
Jan 30, 2026	49.36	50.50	46.04	48.60	48.60	-3.90%	23,125,140
Jan 29, 2026	51.99	53.29	49.41	50.57	50.57	-0.41%	24,022,250
Jan 28, 2026	51.80	52.00	49.70	50.78	50.78	-1.46%	18,934,996
Jan 27, 2026	48.50	51.95	48.50	51.53	51.53	7.89%	30,002,052
Jan 26, 2026	52.01	53.16	47.58	47.76	47.76	-11.16%	29,289,720
Jan 23, 2026	48.57	55.20	48.57	53.76	53.76	14.04%	36,917,359
Jan 22, 2026	47.01	48.51	45.25	47.14	47.14	3.54%	26,208,080
Jan 21, 2026	46.28	47.76	44.82	45.53	45.53	-1.32%	24,716,680
Jan 20, 2026	48.77	49.95	45.25	46.14	46.14	-5.45%	29,721,080
Jan 19, 2026	51.00	53.35	47.88	48.80	48.80	0.93%	37,940,240
Jan 16, 2026	46.45	50.28	45.66	48.35	48.35	5.09%	44,929,100
Jan 15, 2026	41.01	47.50	40.79	46.01	46.01	15.05%	52,856,080
Jan 14, 2026	41.88	42.24	38.76	39.99	39.99	-4.01%	32,159,850
Jan 13, 2026	43.00	43.00	41.02	41.66	41.66	-3.90%	25,667,294
Jan 12, 2026	41.31	43.83	39.80	43.35	43.35	6.38%	42,306,570
Jan 9, 2026	40.66	42.81	40.21	40.75	40.75	-1.45%	30,417,320
Jan 8, 2026	41.84	42.58	39.00	41.35	41.35	-1.31%	48,444,940
Jan 7, 2026	38.97	42.50	37.83	41.90	41.90	5.33%	65,112,490
Jan 6, 2026	36.01	39.78	34.77	39.78	39.78	20.00%	67,083,090
Jan 5, 2026	32.37	33.44	31.82	33.15	33.15	2.44%	17,245,730
Dec 31, 2025	31.46	32.79	30.81	32.36	32.36	3.39%	18,749,020
Dec 30, 2025	31.29	32.10	31.10	31.30	31.30	-0.19%	9,045,136
Dec 29, 2025	31.40	32.28	31.18	31.36	31.36	-0.25%	10,704,040
Dec 26, 2025	31.98	32.80	31.39	31.44	31.44	-1.69%	11,718,330
Dec 25, 2025	31.75	32.15	31.13	31.98	31.98	1.07%	8,837,693
Dec 24, 2025	31.66	31.82	31.23	31.64	31.64	-0.06%	8,951,406
Dec 23, 2025	30.81	32.46	30.50	31.66	31.66	2.93%	16,613,480
Dec 22, 2025	30.08	31.25	29.93	30.76	30.76	2.26%	10,544,210
Dec 19, 2025	30.72	30.98	30.04	30.08	30.08	-2.50%	10,293,520
Dec 18, 2025	30.50	32.20	30.50	30.85	30.85	2.90%	17,673,600
Dec 17, 2025	29.35	30.10	29.03	29.98	29.98	1.83%	7,426,700
Dec 16, 2025	30.88	30.97	29.03	29.44	29.44	-3.98%	9,853,639
Dec 15, 2025	30.08	31.30	30.06	30.66	30.66	0.89%	9,933,049
Dec 12, 2025	30.02	30.74	29.47	30.39	30.39	1.27%	7,411,900
Dec 11, 2025	30.70	30.88	30.01	30.01	30.01	-2.06%	5,516,624
Dec 10, 2025	30.70	30.80	30.16	30.64	30.64	-1.16%	7,341,075
Dec 9, 2025	30.90	31.70	30.83	31.00	31.00	0.10%	7,741,042
Dec 8, 2025	30.20	31.15	30.18	30.97	30.97	2.48%	7,931,092
Dec 5, 2025	29.86	30.40	29.37	30.22	30.22	1.58%	6,815,592
Dec 4, 2025	30.10	30.26	29.43	29.75	29.75	-1.46%	6,719,304
Dec 3, 2025	31.03	31.16	29.71	30.19	30.19	-3.11%	11,891,640
Dec 2, 2025	31.37	31.80	30.87	31.16	31.16	-1.64%	7,654,773
Dec 1, 2025	31.28	31.87	30.70	31.68	31.68	1.25%	12,956,230
Nov 28, 2025	30.61	32.20	30.50	31.29	31.29	1.99%	13,049,980