Silvia Stock Price History
NASDAQ: SVIAFinanceFinance: Consumer ServicesUSD
3.75-0.02 (-0.53%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SVIA price history at a glance
The price history for Silvia (SVIA) on this page begins on June 9, 2025, when the stock closed at $13.01; it most recently closed at $3.75 on October 5, 2026. The highest price in this record is $16.25, reached on June 16, 2025; the latest close is 76.9% below that peak. In the last 12 months alone, SVIA has lost 63.5%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $16.25
- Date of high
- Jun 16, 2025
- Low since 2025
- $1.31
- Date of low
- Jun 29, 2026
- 52-week high
- $10.57
- 52-week low
- $1.31
- IPO year
- 2025
- Last close
- $3.75
SVIA returns
1 week
-12.38%
1 month
+31.12%
3 months
+156.85%
6 months
+96.34%
Year to date
+6.23%
1 year
-63.49%
SVIA price return, excluding dividends.
SVIA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.75 | +5.63% |
| 2025* | 3.55 | -72.71% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
SVIA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.84 | 3.89 | 3.68 | 3.75 | -0.53% | |
| 3.98 | 4.05 | 3.69 | 3.77 | -5.75% | |
| 4.06 | 4.23 | 3.90 | 4.00 | -4.31% | |
| 4.45 | 4.49 | 4.09 | 4.18 | -6.49% | |
| 4.29 | 4.74 | 4.18 | 4.47 | +4.44% | |
| 3.94 | 4.59 | 3.90 | 4.28 | +10.45% | |
| 3.75 | 4.01 | 3.74 | 3.88 | 0.00% | |
| 3.81 | 4.04 | 3.44 | 3.88 | +1.17% | |
| 3.86 | 4.01 | 3.77 | 3.83 | -1.79% | |
| 3.87 | 3.98 | 3.84 | 3.90 | -0.51% | |
| 3.94 | 4.01 | 3.80 | 3.92 | -1.01% | |
| 3.93 | 4.23 | 3.92 | 3.96 | -1.74% | |
| 4.49 | 4.49 | 3.28 | 4.03 | -13.52% | |
| 4.14 | 4.99 | 4.07 | 4.66 | +14.50% | |
| 3.93 | 4.19 | 3.76 | 4.07 | +8.24% | |
| 3.57 | 3.84 | 3.52 | 3.76 | +9.30% | |
| 3.34 | 3.54 | 3.34 | 3.44 | +5.85% | |
| 3.08 | 3.36 | 3.06 | 3.25 | +3.50% | |
| 3.18 | 3.32 | 3.10 | 3.14 | -2.48% | |
| 3.09 | 3.30 | 3.09 | 3.22 | +3.21% | |
| 3.09 | 3.19 | 3.02 | 3.12 | +4.70% | |
| 2.87 | 3.02 | 2.79 | 2.98 | +4.20% | |
| 2.75 | 2.98 | 2.75 | 2.86 | +4.76% | |
| 2.66 | 2.83 | 2.60 | 2.73 | +2.63% | |
| 2.51 | 2.72 | 2.49 | 2.66 | +1.14% | |
| 2.36 | 2.70 | 2.34 | 2.63 | +13.85% | |
| 2.18 | 2.38 | 2.09 | 2.31 | +11.06% | |
| 2.14 | 2.23 | 2.07 | 2.08 | -3.70% | |
| 2.23 | 2.28 | 2.15 | 2.16 | -2.70% | |
| 2.16 | 2.25 | 2.15 | 2.22 | +2.78% | |
| 2.19 | 2.31 | 2.16 | 2.16 | -0.46% | |
| 2.20 | 2.21 | 2.09 | 2.17 | -3.56% | |
| 2.15 | 2.27 | 2.12 | 2.25 | +4.65% | |
| 2.15 | 2.25 | 2.06 | 2.15 | 0.00% | |
| 2.25 | 2.42 | 2.14 | 2.15 | -4.02% | |
| 2.08 | 2.33 | 2.08 | 2.24 | +6.67% | |
| 1.90 | 2.13 | 1.90 | 2.10 | +9.95% | |
| 1.78 | 1.94 | 1.78 | 1.91 | +4.95% | |
| 1.68 | 1.84 | 1.67 | 1.82 | +8.33% | |
| 1.69 | 1.71 | 1.62 | 1.68 | -1.75% | |
| 1.77 | 1.82 | 1.70 | 1.71 | -3.93% | |
| 1.76 | 1.80 | 1.67 | 1.78 | +0.56% | |
| 1.74 | 1.82 | 1.71 | 1.77 | +4.12% | |
| 1.82 | 1.86 | 1.68 | 1.70 | -3.95% | |
| 1.75 | 1.84 | 1.75 | 1.77 | +3.51% | |
| 1.77 | 1.80 | 1.67 | 1.71 | -1.16% | |
| 1.80 | 1.83 | 1.72 | 1.73 | -2.81% | |
| 1.79 | 1.87 | 1.78 | 1.78 | -0.56% | |
| 1.70 | 1.82 | 1.70 | 1.79 | +5.29% | |
| 1.70 | 1.72 | 1.63 | 1.70 | -0.58% | |
| 1.67 | 1.73 | 1.66 | 1.71 | +2.40% | |
| 1.72 | 1.76 | 1.64 | 1.67 | -2.91% | |
| 1.81 | 1.81 | 1.70 | 1.72 | -6.52% | |
| 1.83 | 1.86 | 1.78 | 1.84 | +3.37% | |
| 1.84 | 1.87 | 1.76 | 1.78 | -4.30% | |
| 1.99 | 2.03 | 1.81 | 1.86 | -6.53% | |
| 2.00 | 2.05 | 1.98 | 1.99 | -0.50% | |
| 1.97 | 2.07 | 1.93 | 2.00 | +1.01% | |
| 2.05 | 2.07 | 1.82 | 1.98 | -1.00% | |
| 1.95 | 2.11 | 1.93 | 2.00 | 0.00% | |
| 2.09 | 2.09 | 1.93 | 2.00 | -6.10% | |
| 1.95 | 2.17 | 1.91 | 2.13 | +10.36% | |
| 1.83 | 2.10 | 1.77 | 1.93 | +12.21% | |
| 1.50 | 1.77 | 1.44 | 1.72 | +17.81% | |
| 1.51 | 1.57 | 1.45 | 1.46 | -3.31% | |
| 1.49 | 1.53 | 1.48 | 1.51 | +1.34% | |
| 1.53 | 1.56 | 1.48 | 1.49 | -6.88% | |
| 1.63 | 1.68 | 1.56 | 1.60 | -3.03% | |
| 1.65 | 1.70 | 1.59 | 1.65 | -0.30% | |
| 1.52 | 1.69 | 1.52 | 1.66 | +9.60% | |
| 1.54 | 1.58 | 1.49 | 1.51 | -1.95% | |
| 1.49 | 1.61 | 1.48 | 1.54 | +3.36% | |
| 1.42 | 1.55 | 1.31 | 1.49 | +4.93% | |
| 1.42 | 1.45 | 1.38 | 1.42 | -2.07% | |
| 1.51 | 1.59 | 1.40 | 1.45 | -3.97% | |
| 1.67 | 1.67 | 1.48 | 1.51 | -9.58% | |
| 1.46 | 1.75 | 1.46 | 1.67 | +12.84% | |
| 1.49 | 1.60 | 1.45 | 1.48 | +0.68% | |
| 1.51 | 1.56 | 1.46 | 1.47 | -1.34% | |
| 1.56 | 1.62 | 1.48 | 1.49 | -5.10% | |
| 1.61 | 1.66 | 1.57 | 1.57 | -1.88% | |
| 1.66 | 1.78 | 1.60 | 1.60 | -1.23% | |
| 1.71 | 1.78 | 1.62 | 1.62 | -5.81% | |
| 1.71 | 1.75 | 1.67 | 1.72 | +1.78% | |
| 1.76 | 1.82 | 1.69 | 1.69 | -2.87% | |
| 1.80 | 1.86 | 1.70 | 1.74 | -2.25% | |
| 1.79 | 1.87 | 1.75 | 1.78 | +2.89% | |
| 1.84 | 1.90 | 1.68 | 1.73 | -8.95% | |
| 1.93 | 1.99 | 1.86 | 1.90 | -1.55% | |
| 2.10 | 2.10 | 1.92 | 1.93 | -8.10% | |
| 2.28 | 2.29 | 2.09 | 2.10 | -10.26% | |
| 2.23 | 2.38 | 2.15 | 2.34 | +8.84% | |
| 2.27 | 2.43 | 2.11 | 2.15 | -5.70% | |
| 1.79 | 2.39 | 1.74 | 2.28 | +40.74% | |
| 1.53 | 1.64 | 1.48 | 1.62 | +8.00% | |
| 1.65 | 1.65 | 1.50 | 1.50 | -8.54% | |
| 1.73 | 1.73 | 1.61 | 1.64 | -4.65% | |
| 1.84 | 1.84 | 1.71 | 1.72 | -5.49% | |
| 1.83 | 1.85 | 1.76 | 1.82 | 0.00% | |
| 1.97 | 2.00 | 1.80 | 1.82 | -8.54% | |
| 1.98 | 2.04 | 1.91 | 1.99 | -1.00% | |
| 1.93 | 2.04 | 1.89 | 2.01 | +3.08% | |
| 1.92 | 1.98 | 1.86 | 1.95 | +1.56% | |
| 1.83 | 1.96 | 1.82 | 1.92 | +4.35% | |
| 1.93 | 1.96 | 1.83 | 1.84 | -4.66% | |
| 1.94 | 2.00 | 1.89 | 1.93 | -0.52% | |
| 1.92 | 2.00 | 1.88 | 1.94 | +1.57% | |
| 2.01 | 2.04 | 1.90 | 1.91 | -4.98% | |
| 2.03 | 2.21 | 1.98 | 2.01 | -0.99% | |
| 2.02 | 2.07 | 1.99 | 2.03 | +2.01% | |
| 2.00 | 2.10 | 1.93 | 1.99 | -0.50% | |
| 1.94 | 2.04 | 1.91 | 2.00 | +4.71% | |
| 1.89 | 1.93 | 1.87 | 1.91 | +1.06% | |
| 1.91 | 1.93 | 1.85 | 1.89 | -1.05% | |
| 1.95 | 1.99 | 1.81 | 1.91 | -2.05% | |
| 1.95 | 2.13 | 1.93 | 1.95 | -1.02% | |
| 1.92 | 1.98 | 1.86 | 1.97 | +3.14% | |
| 1.96 | 1.99 | 1.91 | 1.91 | -3.54% | |
| 1.90 | 2.03 | 1.89 | 1.98 | +6.45% | |
| 1.98 | 2.00 | 1.86 | 1.86 | -4.12% | |
| 1.99 | 2.00 | 1.89 | 1.94 | -3.48% | |
| 1.91 | 2.12 | 1.91 | 2.01 | +6.91% | |
| 1.95 | 1.96 | 1.84 | 1.88 | -2.59% | |
| 2.04 | 2.07 | 1.92 | 1.93 | -3.98% | |
| 1.79 | 2.02 | 1.79 | 2.01 | +12.29% | |
| 1.91 | 1.92 | 1.78 | 1.79 | -6.28% | |
| 1.94 | 1.97 | 1.82 | 1.91 | +2.14% | |
| 2.00 | 2.07 | 1.86 | 1.87 | -6.50% | |
| 2.00 | 2.08 | 1.93 | 2.00 | +6.95% | |
| 1.90 | 1.90 | 1.77 | 1.87 | -1.58% | |
| 1.96 | 2.02 | 1.85 | 1.90 | -3.55% | |
| 1.90 | 2.00 | 1.82 | 1.97 | +1.03% | |
| 2.12 | 2.19 | 1.93 | 1.95 | -7.58% | |
| 2.05 | 2.19 | 2.01 | 2.11 | +2.93% | |
| 2.16 | 2.16 | 1.95 | 2.05 | -0.49% | |
| 2.43 | 2.56 | 2.05 | 2.06 | -15.75% | |
| 2.51 | 2.59 | 2.41 | 2.45 | -2.78% | |
| 2.46 | 2.55 | 2.43 | 2.52 | +3.07% | |
| 2.57 | 2.64 | 2.44 | 2.44 | -6.87% | |
| 2.74 | 2.75 | 2.51 | 2.62 | -2.60% | |
| 2.79 | 2.83 | 2.65 | 2.69 | -3.58% | |
| 2.69 | 2.81 | 2.67 | 2.79 | +1.09% | |
| 2.85 | 2.85 | 2.73 | 2.76 | -4.17% | |
| 2.82 | 2.94 | 2.82 | 2.88 | +2.13% | |
| 2.73 | 2.89 | 2.66 | 2.82 | +4.06% | |
| 2.74 | 2.86 | 2.70 | 2.71 | +0.74% | |
| 2.75 | 2.77 | 2.60 | 2.69 | -3.93% | |
| 2.84 | 2.89 | 2.76 | 2.80 | -1.41% | |
| 2.88 | 2.92 | 2.74 | 2.84 | 0.00% | |
| 2.74 | 2.86 | 2.64 | 2.84 | +6.17% | |
| 2.75 | 2.77 | 2.62 | 2.68 | -3.43% | |
| 2.86 | 2.95 | 2.66 | 2.77 | -2.12% | |
| 2.99 | 3.09 | 2.82 | 2.83 | -4.07% | |
| 2.81 | 3.04 | 2.72 | 2.95 | +1.72% | |
| 2.68 | 2.90 | 2.54 | 2.90 | +9.43% | |
| 2.80 | 2.80 | 2.56 | 2.65 | -4.68% | |
| 2.80 | 2.86 | 2.70 | 2.78 | 0.00% | |
| 2.65 | 2.80 | 2.65 | 2.78 | +6.92% | |
| 2.38 | 2.65 | 2.34 | 2.60 | +7.44% | |
| 2.40 | 2.54 | 2.31 | 2.42 | +2.98% | |
| 2.33 | 2.44 | 2.26 | 2.35 | +3.52% | |
| 2.28 | 2.35 | 2.23 | 2.27 | -0.44% | |
| 2.45 | 2.51 | 2.20 | 2.28 | -7.32% | |
| 2.47 | 2.50 | 2.30 | 2.46 | -2.38% | |
| 2.48 | 2.58 | 2.42 | 2.52 | +1.61% | |
| 2.58 | 2.60 | 2.43 | 2.48 | -3.50% | |
| 2.46 | 2.59 | 2.30 | 2.57 | +7.53% | |
| 2.31 | 2.56 | 2.25 | 2.39 | -0.42% | |
| 2.25 | 2.46 | 1.99 | 2.40 | +10.60% | |
| 1.94 | 2.24 | 1.94 | 2.17 | +14.81% | |
| 2.15 | 2.15 | 1.89 | 1.89 | -15.63% | |
| 2.29 | 2.40 | 2.13 | 2.24 | 0.00% | |
| 2.29 | 2.43 | 2.15 | 2.24 | -1.75% | |
| 2.49 | 2.49 | 2.26 | 2.28 | -9.16% | |
| 2.66 | 2.72 | 2.47 | 2.51 | -7.04% | |
| 3.10 | 3.10 | 2.55 | 2.70 | -10.60% | |
| 3.07 | 3.22 | 3.01 | 3.02 | -1.63% | |
| 3.03 | 3.10 | 3.03 | 3.07 | +0.66% | |
| 3.04 | 3.13 | 3.00 | 3.05 | -4.09% | |
| 3.06 | 3.18 | 3.03 | 3.18 | +3.58% | |
| 3.20 | 3.20 | 2.90 | 3.07 | -3.76% | |
| 3.06 | 3.24 | 3.06 | 3.19 | +2.90% | |
| 3.17 | 3.27 | 3.07 | 3.10 | -7.46% | |
| 3.43 | 3.49 | 3.25 | 3.35 | -4.01% | |
| 3.66 | 3.69 | 3.32 | 3.49 | -2.51% | |
| 3.57 | 3.77 | 3.43 | 3.58 | +2.87% | |
| 3.58 | 3.58 | 3.30 | 3.48 | -2.52% | |
| 3.43 | 3.69 | 3.40 | 3.57 | +3.48% | |
| 3.31 | 3.50 | 3.31 | 3.45 | +1.77% | |
| 3.31 | 3.51 | 3.27 | 3.39 | -2.59% | |
| 3.42 | 3.58 | 3.41 | 3.48 | -0.57% | |
| 3.73 | 3.76 | 3.30 | 3.50 | -6.17% | |
| 3.67 | 3.76 | 3.27 | 3.73 | +5.07% | |
| 3.55 | 3.78 | 3.50 | 3.55 | +0.57% | |
| 3.31 | 3.54 | 3.27 | 3.53 | +6.97% | |
| 3.33 | 3.54 | 3.15 | 3.30 | -1.20% | |
| 2.96 | 3.38 | 2.95 | 3.34 | +10.60% | |
| 3.19 | 3.19 | 2.92 | 3.02 | -4.73% | |
| 2.88 | 3.20 | 2.88 | 3.17 | +8.93% | |
| 3.10 | 3.10 | 2.78 | 2.91 | -2.35% | |
| 3.15 | 3.20 | 2.96 | 2.98 | -3.56% | |
| 3.32 | 3.44 | 3.06 | 3.09 | -3.44% | |
| 3.56 | 3.59 | 3.18 | 3.20 | -0.31% | |
| 3.21 | 3.39 | 3.15 | 3.21 | +1.26% | |
| 3.21 | 3.30 | 3.11 | 3.17 | -4.23% | |
| 3.50 | 3.50 | 3.10 | 3.31 | -1.19% | |
| 3.69 | 3.82 | 3.32 | 3.35 | -12.53% | |
| 3.45 | 4.00 | 3.35 | 3.83 | +10.06% | |
| 3.72 | 3.80 | 3.42 | 3.48 | -3.06% | |
| 3.99 | 4.02 | 3.51 | 3.59 | -4.01% | |
| 4.11 | 4.19 | 3.68 | 3.74 | -14.22% | |
| 5.80 | 5.80 | 3.75 | 4.36 | -18.20% | |
| 5.10 | 6.24 | 5.09 | 5.33 | +2.90% | |
| 4.80 | 5.43 | 4.48 | 5.18 | -4.25% | |
| 5.75 | 5.89 | 5.29 | 5.41 | -6.24% | |
| 8.15 | 8.22 | 5.72 | 5.77 | -43.15% | |
| 10.15 | 10.16 | 9.71 | 10.15 | -0.05% | |
| 10.16 | 10.17 | 10.15 | 10.16 | +0.05% | |
| 10.14 | 10.16 | 10.14 | 10.15 | +0.10% | |
| 10.15 | 10.16 | 10.13 | 10.14 | 0.00% | |
| 10.14 | 10.15 | 10.14 | 10.14 | 0.00% | |
| 10.15 | 10.17 | 10.14 | 10.14 | -0.10% | |
| 10.15 | 10.19 | 10.15 | 10.15 | 0.00% | |
| 10.14 | 10.20 | 10.14 | 10.15 | 0.00% | |
| 10.15 | 10.16 | 10.14 | 10.15 | -0.20% | |
| 10.16 | 10.18 | 10.16 | 10.17 | -0.10% | |
| 10.16 | 10.18 | 10.16 | 10.18 | +0.20% | |
| 10.18 | 10.19 | 10.16 | 10.16 | -0.20% | |
| 10.21 | 10.21 | 10.18 | 10.18 | -0.29% | |
| 10.21 | 10.22 | 10.19 | 10.21 | 0.00% | |
| 10.22 | 10.22 | 10.21 | 10.21 | -0.10% | |
| 10.21 | 10.22 | 10.21 | 10.22 | +0.10% | |
| 10.21 | 10.22 | 10.21 | 10.21 | 0.00% | |
| 10.21 | 10.22 | 10.20 | 10.21 | -0.10% | |
| 10.21 | 10.22 | 10.21 | 10.22 | +0.10% | |
| 10.21 | 10.22 | 10.21 | 10.21 | 0.00% | |
| 10.21 | 10.23 | 10.21 | 10.21 | -0.10% | |
| 10.22 | 10.23 | 10.19 | 10.22 | -0.10% | |
| 10.23 | 10.25 | 10.21 | 10.23 | +0.10% | |
| 10.22 | 10.24 | 10.20 | 10.22 | 0.00% | |
| 10.22 | 10.23 | 10.21 | 10.22 | +0.05% | |
| 10.21 | 10.23 | 10.20 | 10.22 | -0.05% | |
| 10.23 | 10.24 | 10.20 | 10.22 | -0.49% | |
| 10.28 | 10.57 | 10.24 | 10.27 | +0.79% | |
| 10.20 | 10.22 | 10.18 | 10.19 | -0.10% | |
| 10.20 | 10.22 | 10.19 | 10.20 | -0.39% | |
| 10.23 | 10.26 | 10.22 | 10.24 | +0.20% | |
| 10.25 | 10.27 | 10.21 | 10.22 | -0.39% | |
| 10.30 | 10.30 | 10.24 | 10.26 | -0.39% | |
| 10.24 | 10.31 | 10.24 | 10.30 | +0.49% | |
| 10.26 | 10.34 | 10.25 | 10.25 | -0.19% | |
| 10.18 | 10.32 | 10.18 | 10.27 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SVIA chart for longer ranges.