Silvia, Inc. SVIA
NasdaqGM
$4,28+0,41 (+%10,45)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |