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 (%)
Jul 29, 2022 389.14 409.64 387.24 403.55 655,064 +12.77(+3.27%)
Jul 28, 2022 378.65 390.80 371.76 390.78 431,642 +11.35(+2.99%)
Jul 27, 2022 370.46 383.50 369.46 379.43 555,669 +14.44(+3.96%)
Jul 26, 2022 385.58 393.57 364.95 364.99 764,795 -26.17(-6.69%)
Jul 25, 2022 366.92 392.49 364.81 391.16 1,075,186 +29.80(+8.25%)
Jul 22, 2022 385.00 392.00 355.37 361.36 2,255,350 -74.81(-17.15%)
Jul 21, 2022 428.28 437.86 421.50 436.17 726,906 +1.63(+0.38%)
Jul 20, 2022 427.18 435.10 422.11 434.54 377,379 +7.84(+1.84%)
Jul 19, 2022 411.00 427.96 411.00 426.70 388,227 +12.89(+3.11%)
Jul 18, 2022 416.64 427.23 411.84 413.81 419,913 +5.19(+1.27%)
Jul 15, 2022 402.64 412.33 396.04 408.62 594,091 +15.48(+3.94%)
Jul 14, 2022 400.21 400.65 387.45 393.14 458,300 -13.16(-3.24%)
Jul 13, 2022 400.44 410.10 395.77 406.30 419,503 -5.20(-1.26%)
Jul 12, 2022 405.61 421.97 403.55 411.50 290,421 +2.99(+0.73%)
Jul 11, 2022 413.13 417.42 405.88 408.51 256,020 -10.12(-2.42%)
Jul 08, 2022 418.75 424.85 412.29 418.63 349,535 -4.57(-1.08%)
Jul 07, 2022 413.14 425.06 413.14 423.20 364,884 +15.97(+3.92%)
Jul 06, 2022 408.78 417.15 402.38 407.23 339,256 -5.18(-1.26%)
Jul 05, 2022 388.01 412.49 385.22 412.41 499,551 +11.74(+2.93%)
Jul 01, 2022 393.58 409.48 390.94 400.67 390,005 +5.68(+1.44%)
Jun 30, 2022 390.25 399.22 374.99 394.99 941,894 -7.57(-1.88%)
Jun 29, 2022 400.96 404.45 393.16 402.56 476,835 -2.09(-0.52%)
Jun 28, 2022 416.16 425.00 404.34 404.65 318,859 -7.63(-1.85%)
Jun 27, 2022 420.71 424.76 410.25 412.28 375,702 -3.24(-0.78%)
Jun 24, 2022 406.64 419.34 405.01 415.52 1,167,574 +14.44(+3.60%)
Jun 23, 2022 399.95 404.47 388.46 401.08 579,030 +0.93(+0.23%)
Jun 22, 2022 398.77 405.00 393.26 400.15 665,679 -2.67(-0.66%)
Jun 21, 2022 412.39 416.49 401.81 402.82 467,636 +3.06(+0.77%)
Jun 17, 2022 398.10 405.33 387.99 399.76 768,833 +10.63(+2.73%)
Jun 16, 2022 406.69 406.69 384.83 389.13 748,134 -29.91(-7.14%)
Jun 15, 2022 410.60 430.55 406.28 419.04 699,464 +12.65(+3.11%)
Jun 14, 2022 408.45 409.94 400.04 406.39 498,221 +4.25(+1.06%)
Jun 13, 2022 419.52 424.37 399.61 402.14 1,259,134 -40.74(-9.20%)
Jun 10, 2022 454.90 462.89 440.72 442.88 827,728 -27.79(-5.90%)
Jun 09, 2022 486.36 486.59 469.64 470.67 592,703 -15.19(-3.13%)
Jun 08, 2022 486.75 491.51 478.30 485.86 529,116 -6.10(-1.24%)
Jun 07, 2022 475.60 492.48 472.93 491.96 365,539 +8.70(+1.80%)
Jun 06, 2022 492.61 496.83 481.07 483.26 291,073 +2.98(+0.62%)
Jun 03, 2022 481.97 484.93 474.56 480.28 367,446 -11.71(-2.38%)
Jun 02, 2022 478.00 492.15 472.51 491.99 375,808 +17.27(+3.64%)
Jun 01, 2022 492.47 496.68 465.84 474.72 456,654 -13.85(-2.83%)
May 31, 2022 483.83 494.88 478.29 488.57 1,178,208 -3.45(-0.70%)
May 27, 2022 473.11 492.46 473.11 492.02 671,909 +18.91(+4.00%)
May 26, 2022 455.24 475.31 455.09 473.11 489,102 +20.39(+4.50%)
May 25, 2022 429.14 457.80 427.93 452.72 606,839 +24.74(+5.78%)
May 24, 2022 441.06 447.06 420.15 427.98 848,363 -20.02(-4.47%)
May 23, 2022 442.71 451.44 431.69 448.00 463,492 +13.30(+3.06%)
May 20, 2022 442.65 444.59 419.60 434.70 573,702 -0.80(-0.18%)
May 19, 2022 427.09 445.03 425.15 435.50 621,188 +4.25(+0.99%)
May 18, 2022 439.84 448.58 430.13 431.25 712,086 -16.74(-3.74%)
May 17, 2022 441.00 451.76 434.44 447.99 587,213 +15.84(+3.67%)
May 16, 2022 444.29 446.52 430.38 432.15 518,281 -17.13(-3.81%)
May 13, 2022 448.38 461.64 441.93 449.28 467,250 +13.71(+3.15%)
May 12, 2022 436.30 448.71 422.74 435.57 765,447 -5.79(-1.31%)
May 11, 2022 459.05 471.85 439.72 441.36 642,590 -18.62(-4.05%)
May 10, 2022 474.67 480.70 448.74 459.98 805,330 -9.83(-2.09%)
May 09, 2022 485.27 489.71 465.27 469.81 961,994 -23.93(-4.85%)
May 06, 2022 511.44 511.44 466.56 493.74 789,416 -19.63(-3.82%)
May 05, 2022 524.79 527.02 500.67 513.37 558,004 -24.14(-4.49%)
May 04, 2022 516.43 540.05 505.55 537.51 536,512 +24.89(+4.86%)
May 03, 2022 505.56 519.40 498.10 512.62 451,568 +14.95(+3.00%)
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.