Silvia, Inc. SVIA
2.60 USD -0.07 (-2.63%)
Regular-session close
2.56 -0.03 -1.31%
After hours · Nov 13, 7:50 PM ET
2.55 Day range 2.73
1.42 52-week range 10.18
- YTD
- -26.49%
- 1 year
- -74.51%
SVIA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.66 | 2.73 | 2.56 | 2.60 | -0.06 | -2.26% | 409,376 |
| Nov 12, 2026 | 2.75 | 2.79 | 2.56 | 2.66 | -0.21 | -7.32% | 774,400 |
| Nov 11, 2026 | 2.79 | 3.04 | 2.79 | 2.87 | +0.08 | +2.87% | 488,800 |
| Nov 10, 2026 | 2.89 | 2.89 | 2.70 | 2.79 | -0.14 | -4.78% | 523,800 |
| Nov 9, 2026 | 2.94 | 2.98 | 2.83 | 2.93 | -0.08 | -2.66% | 886,500 |
| Nov 6, 2026 | 2.95 | 3.05 | 2.87 | 3.01 | +0.09 | +3.08% | 491,300 |
| Nov 5, 2026 | 3.03 | 3.18 | 2.83 | 2.92 | -0.19 | -6.11% | 692,300 |
| Nov 4, 2026 | 3.10 | 3.30 | 3.06 | 3.11 | +0.06 | +1.97% | 587,800 |
| Nov 3, 2026 | 3.05 | 3.12 | 2.92 | 3.05 | -0.04 | -1.29% | 715,600 |
| Nov 2, 2026 | 2.94 | 3.15 | 2.91 | 3.09 | +0.15 | +5.10% | 1,230,200 |
| Oct 30, 2026 | 3.17 | 3.18 | 2.81 | 2.94 | -0.36 | -10.91% | 1,836,600 |
| Oct 29, 2026 | 3.39 | 3.50 | 3.24 | 3.30 | -0.15 | -4.35% | 695,200 |
| Oct 28, 2026 | 3.57 | 3.58 | 3.22 | 3.45 | -0.16 | -4.43% | 1,037,800 |
| Oct 27, 2026 | 3.46 | 3.64 | 3.45 | 3.61 | +0.15 | +4.34% | 579,600 |
| Oct 26, 2026 | 3.58 | 3.63 | 3.38 | 3.46 | -0.16 | -4.42% | 997,400 |
| Oct 23, 2026 | 3.60 | 3.72 | 3.53 | 3.62 | +0.03 | +0.84% | 549,700 |
| Oct 22, 2026 | 3.69 | 3.77 | 3.51 | 3.59 | -0.19 | -5.03% | 635,500 |
| Oct 21, 2026 | 3.55 | 3.89 | 3.44 | 3.78 | +0.06 | +1.61% | 1,235,300 |
| Oct 20, 2026 | 3.49 | 3.80 | 3.40 | 3.72 | +0.16 | +4.49% | 1,053,000 |
| Oct 19, 2026 | 3.66 | 3.79 | 3.56 | 3.56 | -0.10 | -2.73% | 857,600 |
| Oct 16, 2026 | 3.86 | 3.87 | 3.61 | 3.66 | -0.23 | -5.91% | 1,658,700 |
| Oct 15, 2026 | 3.68 | 3.94 | 3.60 | 3.89 | +0.10 | +2.64% | 700,700 |
| Oct 14, 2026 | 3.83 | 3.91 | 3.74 | 3.79 | -0.15 | -3.81% | 1,570,700 |
| Oct 13, 2026 | 3.86 | 4.00 | 3.85 | 3.94 | +0.07 | +1.81% | 592,600 |
| Oct 12, 2026 | 3.75 | 3.89 | 3.75 | 3.87 | +0.12 | +3.20% | 696,200 |
| Oct 9, 2026 | 3.85 | 3.89 | 3.68 | 3.75 | -0.02 | -0.53% | 1,332,000 |
| Oct 8, 2026 | 3.98 | 4.05 | 3.68 | 3.77 | -0.23 | -5.75% | 1,919,100 |
| Oct 7, 2026 | 4.06 | 4.23 | 3.90 | 4.00 | -0.18 | -4.31% | 2,036,300 |
| Oct 6, 2026 | 4.45 | 4.49 | 4.09 | 4.18 | -0.29 | -6.49% | 2,207,400 |
| Oct 5, 2026 | 4.29 | 4.74 | 4.18 | 4.47 | +0.19 | +4.44% | 2,628,800 |
| Oct 2, 2026 | 3.94 | 4.59 | 3.90 | 4.28 | +0.40 | +10.31% | 3,103,400 |
| Oct 1, 2026 | 3.75 | 4.01 | 3.74 | 3.88 | 0.00 | 0.00% | 814,700 |
| Sep 30, 2026 | 3.81 | 4.04 | 3.44 | 3.88 | +0.05 | +1.31% | 1,435,800 |
| Sep 29, 2026 | 3.86 | 4.01 | 3.77 | 3.83 | -0.07 | -1.79% | 1,291,500 |
| Sep 28, 2026 | 3.87 | 3.98 | 3.84 | 3.90 | -0.02 | -0.51% | 967,200 |
| Sep 25, 2026 | 3.94 | 4.01 | 3.80 | 3.92 | -0.04 | -1.01% | 1,651,000 |
| Sep 24, 2026 | 3.92 | 4.23 | 3.91 | 3.96 | -0.07 | -1.74% | 1,449,700 |
| Sep 23, 2026 | 4.49 | 4.49 | 3.28 | 4.03 | -0.63 | -13.52% | 4,896,700 |
| Sep 22, 2026 | 4.14 | 4.99 | 4.07 | 4.66 | +0.59 | +14.50% | 3,887,700 |
| Sep 21, 2026 | 3.93 | 4.19 | 3.76 | 4.07 | +0.31 | +8.24% | 3,838,600 |
| Sep 18, 2026 | 3.57 | 3.84 | 3.52 | 3.76 | +0.32 | +9.30% | 13,514,900 |
| Sep 17, 2026 | 3.34 | 3.54 | 3.34 | 3.44 | +0.19 | +5.85% | 3,205,200 |
| Sep 16, 2026 | 3.08 | 3.36 | 3.06 | 3.25 | +0.11 | +3.50% | 2,661,500 |
| Sep 15, 2026 | 3.18 | 3.32 | 3.10 | 3.14 | -0.08 | -2.48% | 2,139,900 |
| Sep 14, 2026 | 3.09 | 3.30 | 3.09 | 3.22 | +0.10 | +3.21% | 2,148,300 |
| Sep 11, 2026 | 3.09 | 3.18 | 3.02 | 3.12 | +0.14 | +4.70% | 1,856,300 |
| Sep 10, 2026 | 2.87 | 3.02 | 2.79 | 2.98 | +0.12 | +4.20% | 1,594,200 |
| Sep 9, 2026 | 2.75 | 2.98 | 2.75 | 2.86 | +0.13 | +4.76% | 2,221,600 |
| Sep 8, 2026 | 2.66 | 2.83 | 2.60 | 2.73 | +0.07 | +2.63% | 1,308,300 |
| Sep 4, 2026 | 2.51 | 2.72 | 2.49 | 2.66 | +0.03 | +1.14% | 1,213,100 |
| Sep 3, 2026 | 2.36 | 2.69 | 2.34 | 2.63 | +0.32 | +13.85% | 2,686,300 |
| Sep 2, 2026 | 2.18 | 2.38 | 2.09 | 2.31 | +0.23 | +11.06% | 1,668,500 |
| Sep 1, 2026 | 2.14 | 2.23 | 2.07 | 2.08 | -0.08 | -3.70% | 813,800 |
| Aug 31, 2026 | 2.23 | 2.28 | 2.14 | 2.16 | -0.06 | -2.70% | 1,042,100 |
| Aug 28, 2026 | 2.16 | 2.25 | 2.15 | 2.22 | +0.06 | +2.78% | 533,600 |
| Aug 27, 2026 | 2.19 | 2.31 | 2.16 | 2.16 | -0.01 | -0.46% | 1,019,600 |
| Aug 26, 2026 | 2.20 | 2.21 | 2.09 | 2.17 | -0.08 | -3.56% | 909,000 |
| Aug 25, 2026 | 2.14 | 2.27 | 2.12 | 2.25 | +0.10 | +4.65% | 967,000 |
| Aug 24, 2026 | 2.15 | 2.24 | 2.06 | 2.15 | 0.00 | 0.00% | 875,100 |
| Aug 21, 2026 | 2.25 | 2.42 | 2.13 | 2.15 | -0.09 | -4.02% | 1,497,100 |
| Aug 20, 2026 | 2.08 | 2.33 | 2.08 | 2.24 | +0.14 | +6.67% | 1,219,900 |
| Aug 19, 2026 | 1.90 | 2.13 | 1.90 | 2.10 | +0.19 | +9.95% | 1,130,400 |
| Aug 18, 2026 | 1.78 | 1.93 | 1.78 | 1.91 | +0.09 | +4.95% | 600,300 |
| Aug 17, 2026 | 1.67 | 1.84 | 1.67 | 1.82 | +0.14 | +8.33% | 651,900 |
| Aug 14, 2026 | 1.69 | 1.71 | 1.62 | 1.68 | -0.03 | -1.75% | 408,800 |
65 days, newest first. Daily bars as drawn on the SVIA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.