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 31, 2020 387.83 387.83 387.83 181,367 +4.28(+1.12%)
Dec 30, 2020 376.50 383.85 376.06 383.55 181,367 +7.55(+2.01%)
Dec 29, 2020 377.06 378.02 371.00 376.00 198,654 -2.01(-0.53%)
Dec 28, 2020 378.96 381.21 376.14 378.01 229,955 +2.02(+0.54%)
Dec 24, 2020 379.93 379.93 372.09 375.99 75,000 -1.53(-0.41%)
Dec 23, 2020 371.00 379.77 368.85 377.52 299,081 +9.32(+2.53%)
Dec 22, 2020 367.25 372.55 366.59 368.20 264,812 +0.70(+0.19%)
Dec 21, 2020 359.42 368.05 355.37 367.50 348,142 +9.70(+2.71%)
Dec 18, 2020 365.00 366.10 353.03 357.80 788,800 -7.06(-1.93%)
Dec 17, 2020 359.27 365.28 356.16 364.86 312,507 +6.52(+1.82%)
Dec 16, 2020 357.33 358.84 350.09 358.34 440,158 +1.14(+0.32%)
Dec 15, 2020 355.83 359.80 353.20 357.20 312,970 +7.71(+2.21%)
Dec 14, 2020 356.62 357.00 349.48 349.49 416,094 -0.41(-0.12%)
Dec 11, 2020 350.75 355.10 348.36 349.90 307,900 -3.83(-1.08%)
Dec 10, 2020 337.84 355.14 337.83 353.73 417,591 +5.60(+1.61%)
Dec 09, 2020 356.17 357.00 345.79 348.13 405,318 -6.13(-1.73%)
Dec 08, 2020 351.55 356.91 350.96 354.26 188,360 -0.70(-0.20%)
Dec 07, 2020 352.00 358.58 350.31 354.96 302,907 -3.36(-0.94%)
Dec 04, 2020 358.61 360.27 354.12 358.32 234,800 +1.85(+0.52%)
Dec 03, 2020 353.23 359.58 350.78 356.47 231,656 +3.32(+0.94%)
Dec 02, 2020 354.60 358.82 350.55 353.15 328,284 -2.02(-0.57%)
Dec 01, 2020 353.03 359.39 347.50 355.17 329,896 +10.31(+2.99%)
Nov 30, 2020 351.92 354.07 342.93 344.86 397,557 -8.93(-2.52%)
Nov 27, 2020 356.96 358.96 350.16 353.79 210,300 -0.79(-0.22%)
Nov 25, 2020 355.00 357.02 350.53 354.58 298,100 -7.25(-2.00%)
Nov 24, 2020 356.01 363.10 352.08 361.83 370,468 +13.02(+3.73%)
Nov 23, 2020 360.83 360.86 344.67 348.81 463,676 -8.13(-2.28%)
Nov 20, 2020 350.13 359.12 347.17 356.94 421,300 +2.27(+0.64%)
Nov 19, 2020 348.05 355.42 341.23 354.67 217,714 +7.17(+2.06%)
Nov 18, 2020 349.97 356.30 346.75 347.50 312,467 -0.84(-0.24%)
Nov 17, 2020 351.03 351.03 340.35 348.34 367,867 -6.28(-1.77%)
Nov 16, 2020 354.09 356.21 342.29 354.62 500,984 +8.71(+2.52%)
Nov 13, 2020 336.91 349.45 336.91 345.91 488,800 +14.28(+4.31%)
Nov 12, 2020 327.62 332.59 324.56 331.63 460,461 +2.81(+0.85%)
Nov 11, 2020 338.28 339.00 325.82 328.82 297,993 -7.73(-2.30%)
Nov 10, 2020 335.06 338.71 330.54 336.55 346,472 +4.51(+1.36%)
Nov 09, 2020 333.73 346.80 322.76 332.04 750,148 +18.67(+5.96%)
Nov 06, 2020 313.06 320.00 312.34 313.37 273,700 +0.70(+0.22%)
Nov 05, 2020 298.99 314.57 298.96 312.67 374,575 +16.11(+5.43%)
Nov 04, 2020 304.35 305.00 291.62 296.56 406,125 -14.01(-4.51%)
Nov 03, 2020 310.17 313.67 305.68 310.57 608,661 +3.59(+1.17%)
Nov 02, 2020 292.64 308.16 292.19 306.98 531,571 +16.28(+5.60%)
Oct 30, 2020 282.10 290.96 279.50 290.70 424,000 +8.63(+3.06%)
Oct 29, 2020 264.60 284.10 264.60 282.07 340,277 +3.53(+1.27%)
Oct 28, 2020 282.00 285.32 278.16 278.54 339,327 -11.02(-3.81%)
Oct 27, 2020 286.32 292.01 286.05 289.56 404,537 -0.38(-0.13%)
Oct 26, 2020 291.22 293.87 286.38 289.94 247,866 -6.44(-2.17%)
Oct 23, 2020 291.99 307.75 290.08 296.38 684,400 +11.32(+3.97%)
Oct 22, 2020 277.96 289.26 277.80 285.06 705,750 +7.66(+2.76%)
Oct 21, 2020 274.07 282.82 274.07 277.40 187,975 +1.45(+0.53%)
Oct 20, 2020 274.51 281.16 273.19 275.95 215,701 +5.32(+1.97%)
Oct 19, 2020 276.25 278.78 270.07 270.63 184,189 -2.58(-0.94%)
Oct 16, 2020 274.77 276.83 271.15 273.21 232,000 -0.18(-0.07%)
Oct 15, 2020 265.17 274.85 263.34 273.39 207,060 +5.61(+2.10%)
Oct 14, 2020 267.78 272.00 267.45 267.78 268,084 -1.26(-0.47%)
Oct 13, 2020 276.60 276.60 268.04 269.04 232,677 -7.25(-2.62%)
Oct 12, 2020 274.56 277.87 273.09 276.29 193,221 +1.65(+0.60%)
Oct 09, 2020 274.36 278.49 271.45 274.64 255,200 +1.44(+0.53%)
Oct 08, 2020 266.53 273.70 265.94 273.20 381,982 +6.67(+2.50%)
Oct 07, 2020 258.43 268.69 258.43 266.53 371,851 +12.47(+4.91%)
Oct 06, 2020 258.67 263.13 252.98 254.06 298,743 -0.75(-0.29%)
Oct 05, 2020 254.93 255.31 247.07 254.81 215,890 +9.16(+3.73%)
Oct 02, 2020 239.51 248.35 239.51 245.65 232,800 +0.35(+0.14%)
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.