Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Svb Financial Group (NQ: SIVB )

106.04 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 9, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 229.85 235.00 226.12 230.14 710,176 -4.49(-1.91%)
Dec 29, 2022 219.53 236.48 218.67 234.63 1,031,534 +18.18(+8.40%)
Dec 28, 2022 215.61 217.81 212.84 216.45 480,071 +0.34(+0.16%)
Dec 27, 2022 216.40 219.31 210.33 216.11 485,234 -0.74(-0.34%)
Dec 23, 2022 215.13 216.97 211.63 216.85 332,560 +1.05(+0.49%)
Dec 22, 2022 213.65 215.98 207.37 215.80 814,489 -1.55(-0.71%)
Dec 21, 2022 216.19 219.80 215.16 217.35 603,633 +4.89(+2.30%)
Dec 20, 2022 210.18 214.35 208.47 212.46 817,472 +2.07(+0.98%)
Dec 19, 2022 212.91 212.91 208.00 210.39 725,554 -3.01(-1.41%)
Dec 16, 2022 219.08 220.37 209.99 213.40 1,910,395 -7.20(-3.26%)
Dec 15, 2022 224.15 228.65 219.78 220.60 1,050,781 -9.97(-4.32%)
Dec 14, 2022 231.76 237.78 228.70 230.57 970,301 -3.58(-1.53%)
Dec 13, 2022 233.94 247.50 229.07 234.15 1,973,132 +10.75(+4.81%)
Dec 12, 2022 221.84 226.37 216.10 223.40 1,042,715 +3.13(+1.42%)
Dec 09, 2022 223.50 225.00 219.44 220.27 891,728 -2.37(-1.06%)
Dec 08, 2022 210.59 223.29 208.25 222.64 1,520,136 +14.36(+6.89%)
Dec 07, 2022 198.10 209.14 198.10 208.28 2,040,971 +8.02(+4.00%)
Dec 06, 2022 207.96 208.98 198.32 200.26 1,746,758 -8.98(-4.29%)
Dec 05, 2022 220.00 222.58 208.12 209.24 1,148,804 -15.68(-6.97%)
Dec 02, 2022 224.38 227.02 218.08 224.92 794,696 -3.25(-1.42%)
Dec 01, 2022 231.69 235.85 225.97 228.17 800,993 -3.61(-1.56%)
Nov 30, 2022 220.67 232.40 214.50 231.78 1,462,290 +12.65(+5.77%)
Nov 29, 2022 219.80 223.26 217.07 219.13 767,048 +1.61(+0.74%)
Nov 28, 2022 219.90 230.28 216.28 217.52 835,884 -5.08(-2.28%)
Nov 25, 2022 222.03 223.00 219.07 222.60 268,465 +0.40(+0.18%)
Nov 23, 2022 217.01 225.19 216.13 222.20 700,949 +4.93(+2.27%)
Nov 22, 2022 216.79 224.38 215.28 217.27 692,735 +2.15(+1.00%)
Nov 21, 2022 221.20 222.50 210.11 215.12 1,463,003 -8.41(-3.76%)
Nov 18, 2022 228.40 229.28 221.86 223.53 918,457 +0.91(+0.41%)
Nov 17, 2022 227.97 229.25 218.62 222.62 1,062,590 -12.43(-5.29%)
Nov 16, 2022 236.01 239.61 230.72 235.05 880,224 -4.88(-2.03%)
Nov 15, 2022 227.43 244.38 227.43 239.93 1,635,038 +20.17(+9.18%)
Nov 14, 2022 232.36 234.32 219.63 219.76 1,024,929 -15.86(-6.73%)
Nov 11, 2022 233.62 239.54 230.34 235.62 1,283,001 +4.67(+2.02%)
Nov 10, 2022 222.38 239.90 221.83 230.95 2,030,896 +22.65(+10.87%)
Nov 09, 2022 214.76 214.76 204.37 208.30 1,021,795 -10.12(-4.63%)
Nov 08, 2022 212.03 221.82 205.37 218.42 976,121 +5.51(+2.59%)
Nov 07, 2022 216.02 217.16 206.19 212.91 786,041 -0.29(-0.14%)
Nov 04, 2022 211.67 217.40 206.35 213.20 991,671 +5.58(+2.69%)
Nov 03, 2022 210.68 212.77 207.35 207.62 1,151,685 -5.43(-2.55%)
Nov 02, 2022 228.12 212.64 213.05 1,803,142 -15.93(-6.96%)
Nov 01, 2022 235.00 235.66 227.08 228.98 1,253,315 -1.98(-0.86%)
Oct 31, 2022 232.86 235.21 227.36 230.96 1,300,963 -3.19(-1.36%)
Oct 28, 2022 230.00 237.39 229.27 234.15 1,481,347 +4.77(+2.08%)
Oct 27, 2022 244.15 244.15 227.79 229.38 1,758,923 -12.31(-5.09%)
Oct 26, 2022 237.30 249.60 235.63 241.69 1,069,672 +2.19(+0.91%)
Oct 25, 2022 230.70 240.95 230.70 239.50 2,289,901 +7.49(+3.23%)
Oct 24, 2022 229.04 237.70 228.52 232.01 2,449,465 +1.98(+0.86%)
Oct 21, 2022 255.00 261.51 228.52 230.03 5,627,574 -72.43(-23.95%)
Oct 20, 2022 314.71 321.82 301.88 302.46 1,396,879 -12.91(-4.09%)
Oct 19, 2022 327.22 331.86 312.35 315.37 668,276 -14.67(-4.44%)
Oct 18, 2022 342.26 344.47 326.15 330.04 989,672 -3.47(-1.04%)
Oct 17, 2022 328.40 334.55 325.96 333.51 710,159 +15.74(+4.95%)
Oct 14, 2022 351.72 354.81 317.25 317.77 943,107 -27.30(-7.91%)
Oct 13, 2022 322.12 350.56 316.04 345.07 792,279 +9.82(+2.93%)
Oct 12, 2022 335.28 340.08 331.00 335.25 398,223 -0.54(-0.16%)
Oct 11, 2022 338.59 341.51 330.62 335.79 430,241 -4.75(-1.39%)
Oct 10, 2022 346.33 349.05 335.69 340.54 364,087 -0.93(-0.27%)
Oct 07, 2022 348.95 349.23 339.02 341.47 482,775 -15.10(-4.23%)
Oct 06, 2022 359.51 366.65 353.54 356.57 450,091 -7.55(-2.07%)
Oct 05, 2022 363.96 368.92 359.74 364.12 716,129 -12.37(-3.29%)
Oct 04, 2022 361.39 377.30 361.39 376.49 593,228 +21.60(+6.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.