Silvia, Inc. SVIA
NasdaqGM
$4.28+0.41 (+10.45%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4.28 | +10.45% | $3.94 | $4.59 | $3.90 | 3.10M |
| 2026-10-01 | $3.88 | 0.00% | $3.75 | $4.01 | $3.74 | 814.70K |
| 2026-09-30 | $3.88 | +1.17% | $3.81 | $4.04 | $3.44 | 1.44M |
| 2026-09-29 | $3.83 | -1.79% | $3.86 | $4.01 | $3.77 | 1.29M |
| 2026-09-28 | $3.90 | -0.51% | $3.87 | $3.98 | $3.84 | 967.20K |
| 2026-09-25 | $3.92 | -1.01% | $3.94 | $4.01 | $3.80 | 1.65M |
| 2026-09-24 | $3.96 | -1.74% | $3.92 | $4.23 | $3.91 | 1.45M |
| 2026-09-23 | $4.03 | -13.52% | $4.49 | $4.49 | $3.28 | 4.90M |
| 2026-09-22 | $4.66 | +14.50% | $4.14 | $4.99 | $4.07 | 3.89M |
| 2026-09-21 | $4.07 | +8.24% | $3.93 | $4.19 | $3.76 | 3.84M |
| 2026-09-18 | $3.76 | +9.30% | $3.57 | $3.84 | $3.52 | 13.51M |
| 2026-09-17 | $3.44 | +5.85% | $3.34 | $3.54 | $3.34 | 3.21M |
| 2026-09-16 | $3.25 | +3.50% | $3.08 | $3.36 | $3.06 | 2.66M |
| 2026-09-15 | $3.14 | -2.48% | $3.18 | $3.32 | $3.10 | 2.14M |
| 2026-09-14 | $3.22 | +3.21% | $3.09 | $3.30 | $3.09 | 2.15M |
| 2026-09-11 | $3.12 | +4.70% | $3.09 | $3.18 | $3.02 | 1.86M |
| 2026-09-10 | $2.98 | +4.20% | $2.87 | $3.02 | $2.79 | 1.59M |
| 2026-09-09 | $2.86 | +4.76% | $2.75 | $2.98 | $2.75 | 2.22M |
| 2026-09-08 | $2.73 | +2.63% | $2.66 | $2.83 | $2.60 | 1.31M |
| 2026-09-04 | $2.66 | +1.14% | $2.51 | $2.72 | $2.49 | 1.21M |
| 2026-09-03 | $2.63 | +13.85% | $2.36 | $2.69 | $2.34 | 2.69M |
| 2026-09-02 | $2.31 | +11.06% | $2.18 | $2.38 | $2.09 | 1.67M |
| 2026-09-01 | $2.08 | -3.70% | $2.14 | $2.23 | $2.07 | 813.80K |
| 2026-08-31 | $2.16 | -2.70% | $2.23 | $2.28 | $2.14 | 1.04M |
| 2026-08-28 | $2.22 | +2.78% | $2.16 | $2.25 | $2.15 | 533.60K |
| 2026-08-27 | $2.16 | -0.46% | $2.19 | $2.31 | $2.16 | 1.02M |
| 2026-08-26 | $2.17 | -3.56% | $2.20 | $2.21 | $2.09 | 909.00K |
| 2026-08-25 | $2.25 | +4.65% | $2.14 | $2.27 | $2.12 | 967.00K |
| 2026-08-24 | $2.15 | 0.00% | $2.15 | $2.24 | $2.06 | 875.10K |
| 2026-08-21 | $2.15 | -4.02% | $2.25 | $2.42 | $2.13 | 1.50M |
| 2026-08-20 | $2.24 | +6.67% | $2.08 | $2.33 | $2.08 | 1.22M |
| 2026-08-19 | $2.10 | +9.95% | $1.90 | $2.13 | $1.90 | 1.13M |
| 2026-08-18 | $1.91 | +4.95% | $1.78 | $1.93 | $1.78 | 600.30K |
| 2026-08-17 | $1.82 | +8.33% | $1.67 | $1.84 | $1.67 | 651.90K |
| 2026-08-14 | $1.68 | -1.75% | $1.69 | $1.71 | $1.62 | 408.80K |
| 2026-08-13 | $1.71 | -3.93% | $1.77 | $1.82 | $1.70 | 497.00K |
| 2026-08-12 | $1.78 | +0.56% | $1.76 | $1.80 | $1.66 | 718.00K |
| 2026-08-11 | $1.77 | +4.12% | $1.74 | $1.82 | $1.71 | 288.50K |
| 2026-08-10 | $1.70 | -3.95% | $1.82 | $1.86 | $1.68 | 598.40K |
| 2026-08-07 | $1.77 | +3.51% | $1.75 | $1.84 | $1.75 | 260.30K |
| 2026-08-06 | $1.71 | -1.16% | $1.77 | $1.79 | $1.67 | 450.10K |
| 2026-08-05 | $1.73 | -2.81% | $1.80 | $1.83 | $1.72 | 255.00K |
| 2026-08-04 | $1.78 | -0.56% | $1.79 | $1.87 | $1.78 | 410.60K |
| 2026-08-03 | $1.79 | +5.29% | $1.70 | $1.82 | $1.70 | 326.20K |
| 2026-07-31 | $1.70 | -0.58% | $1.70 | $1.72 | $1.63 | 264.40K |
| 2026-07-30 | $1.71 | +2.40% | $1.67 | $1.73 | $1.66 | 230.30K |
| 2026-07-29 | $1.67 | -2.91% | $1.72 | $1.76 | $1.64 | 365.30K |
| 2026-07-28 | $1.72 | -6.52% | $1.81 | $1.81 | $1.70 | 364.70K |
| 2026-07-27 | $1.84 | +3.37% | $1.83 | $1.86 | $1.77 | 457.50K |
| 2026-07-24 | $1.78 | -4.30% | $1.84 | $1.87 | $1.76 | 309.50K |
| 2026-07-23 | $1.86 | -6.53% | $1.99 | $2.03 | $1.81 | 931.90K |
| 2026-07-22 | $1.99 | -0.50% | $2.00 | $2.05 | $1.98 | 345.70K |
| 2026-07-21 | $2.00 | +1.01% | $1.97 | $2.07 | $1.93 | 684.70K |
| 2026-07-20 | $1.98 | -1.00% | $2.05 | $2.07 | $1.82 | 1.13M |
| 2026-07-17 | $2.00 | 0.00% | $1.95 | $2.11 | $1.93 | 819.70K |
| 2026-07-16 | $2.00 | -6.10% | $2.09 | $2.09 | $1.93 | 1.03M |
| 2026-07-15 | $2.13 | +10.36% | $1.95 | $2.17 | $1.91 | 1.99M |
| 2026-07-14 | $1.93 | +12.21% | $1.83 | $2.10 | $1.77 | 2.80M |
| 2026-07-13 | $1.72 | +17.81% | $1.50 | $1.77 | $1.44 | 3.92M |
| 2026-07-10 | $1.46 | -3.31% | $1.51 | $1.57 | $1.45 | 194.00K |
| 2026-07-09 | $1.51 | +1.34% | $1.49 | $1.53 | $1.48 | 147.50K |
| 2026-07-08 | $1.49 | -6.88% | $1.53 | $1.56 | $1.48 | 213.50K |
| 2026-07-07 | $1.60 | -3.03% | $1.63 | $1.68 | $1.55 | 340.30K |
| 2026-07-06 | $1.65 | -0.30% | $1.65 | $1.70 | $1.59 | 396.60K |
| 2026-07-02 | $1.65 | +9.60% | $1.52 | $1.69 | $1.51 | 1.19M |
| 2026-07-01 | $1.51 | -1.95% | $1.54 | $1.58 | $1.49 | 496.60K |
| 2026-06-30 | $1.54 | +3.36% | $1.49 | $1.61 | $1.48 | 918.90K |
| 2026-06-29 | $1.49 | +4.93% | $1.42 | $1.54 | $1.31 | 1.57M |
| 2026-06-26 | $1.42 | -2.07% | $1.42 | $1.45 | $1.38 | 646.60K |
| 2026-06-25 | $1.45 | -3.97% | $1.51 | $1.59 | $1.40 | 638.00K |
| 2026-06-24 | $1.51 | -9.58% | $1.67 | $1.67 | $1.48 | 549.50K |
| 2026-06-23 | $1.67 | +12.84% | $1.46 | $1.75 | $1.46 | 1.31M |
| 2026-06-22 | $1.48 | +0.68% | $1.49 | $1.60 | $1.45 | 1.09M |
| 2026-06-18 | $1.47 | -1.34% | $1.51 | $1.56 | $1.46 | 1.05M |
| 2026-06-17 | $1.49 | -5.10% | $1.56 | $1.62 | $1.48 | 781.80K |
| 2026-06-16 | $1.57 | -1.87% | $1.61 | $1.66 | $1.57 | 631.40K |
| 2026-06-15 | $1.60 | -1.23% | $1.66 | $1.78 | $1.60 | 1.01M |
| 2026-06-12 | $1.62 | -5.81% | $1.71 | $1.78 | $1.62 | 475.90K |
| 2026-06-11 | $1.72 | +1.78% | $1.71 | $1.75 | $1.67 | 886.30K |
| 2026-06-10 | $1.69 | -2.87% | $1.76 | $1.82 | $1.69 | 2.61M |
| 2026-06-09 | $1.74 | -2.25% | $1.80 | $1.86 | $1.70 | 559.50K |
| 2026-06-08 | $1.78 | +2.89% | $1.79 | $1.87 | $1.75 | 707.90K |
| 2026-06-05 | $1.73 | -8.95% | $1.84 | $1.90 | $1.67 | 1.84M |
| 2026-06-04 | $1.90 | -1.55% | $1.93 | $1.99 | $1.86 | 743.30K |
| 2026-06-03 | $1.93 | -8.10% | $2.10 | $2.10 | $1.92 | 776.00K |
| 2026-06-02 | $2.10 | -10.26% | $2.28 | $2.29 | $2.09 | 1.98M |
| 2026-06-01 | $2.34 | +8.84% | $2.23 | $2.38 | $2.14 | 1.48M |
| 2026-05-29 | $2.15 | -5.70% | $2.27 | $2.43 | $2.11 | 1.37M |
| 2026-05-28 | $2.28 | +40.74% | $1.78 | $2.39 | $1.74 | 15.38M |
| 2026-05-27 | $1.62 | +8.00% | $1.53 | $1.64 | $1.48 | 1.02M |