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 (%)
Apr 30, 2020 194.27 199.41 191.77 193.17 507,742 -8.26(-4.10%)
Apr 29, 2020 201.02 204.84 198.27 201.43 536,357 +8.18(+4.23%)
Apr 28, 2020 198.37 202.59 192.24 193.25 478,260 +0.62(+0.32%)
Apr 27, 2020 184.37 193.29 180.02 192.63 417,992 +8.63(+4.69%)
Apr 24, 2020 176.49 185.82 165.12 184.00 813,400 +13.00(+7.60%)
Apr 23, 2020 169.82 174.00 168.27 171.00 574,825 +3.50(+2.09%)
Apr 22, 2020 171.37 174.22 166.94 167.50 392,382 +2.01(+1.21%)
Apr 21, 2020 169.14 171.71 165.07 165.49 282,443 -9.18(-5.26%)
Apr 20, 2020 167.95 180.21 166.27 174.67 322,632 +0.98(+0.56%)
Apr 17, 2020 169.59 175.97 168.01 173.69 450,400 +12.33(+7.64%)
Apr 16, 2020 160.27 163.46 153.45 161.36 505,261 -0.53(-0.33%)
Apr 15, 2020 163.20 166.57 159.23 161.89 548,185 -10.17(-5.91%)
Apr 14, 2020 173.88 178.12 169.84 172.06 420,736 +1.65(+0.97%)
Apr 13, 2020 181.40 185.40 167.03 170.41 566,500 -15.28(-8.23%)
Apr 09, 2020 173.65 186.84 173.24 185.69 795,700 +17.11(+10.15%)
Apr 08, 2020 163.01 170.19 161.01 168.58 372,730 +8.48(+5.30%)
Apr 07, 2020 169.63 174.19 160.06 160.10 592,641 +0.78(+0.49%)
Apr 06, 2020 149.22 160.31 146.92 159.32 686,936 +19.98(+14.34%)
Apr 03, 2020 141.55 144.38 136.63 139.34 591,500 -3.61(-2.53%)
Apr 02, 2020 136.89 149.93 136.89 142.95 532,544 +2.94(+2.10%)
Apr 01, 2020 144.54 144.54 138.44 140.01 490,400 -11.07(-7.33%)
Mar 31, 2020 154.20 157.92 149.26 151.08 464,820 -4.70(-3.02%)
Mar 30, 2020 155.85 163.45 150.60 155.78 708,516 -3.56(-2.23%)
Mar 27, 2020 164.41 164.41 156.01 159.34 869,200 -12.19(-7.11%)
Mar 26, 2020 166.55 173.64 161.01 171.53 922,192 +6.53(+3.96%)
Mar 25, 2020 161.97 171.53 150.17 165.00 924,242 +6.63(+4.19%)
Mar 24, 2020 154.75 159.38 149.12 158.37 753,218 +15.16(+10.59%)
Mar 23, 2020 152.27 152.84 135.63 143.21 761,825 -7.43(-4.93%)
Mar 20, 2020 169.66 173.86 149.15 150.64 1,041,200 -17.53(-10.42%)
Mar 19, 2020 147.39 182.00 146.76 168.17 1,242,939 +17.66(+11.73%)
Mar 18, 2020 138.83 154.22 135.55 150.51 1,392,191 +1.14(+0.76%)
Mar 17, 2020 135.17 150.33 128.08 149.37 1,289,182 +18.39(+14.04%)
Mar 16, 2020 132.70 137.69 127.39 130.98 1,161,736 -25.69(-16.40%)
Mar 13, 2020 148.94 157.07 140.37 156.67 971,100 +19.71(+14.39%)
Mar 12, 2020 133.90 148.60 127.56 136.96 1,315,323 -11.79(-7.93%)
Mar 11, 2020 156.02 159.30 145.98 148.75 1,129,951 -13.22(-8.16%)
Mar 10, 2020 157.57 165.37 150.26 161.97 1,297,894 +13.82(+9.33%)
Mar 09, 2020 153.73 160.33 144.67 148.15 1,554,171 -26.29(-15.07%)
Mar 06, 2020 174.99 182.78 169.24 174.44 967,900 -10.62(-5.74%)
Mar 05, 2020 194.77 194.77 184.00 185.06 827,155 -17.32(-8.56%)
Mar 04, 2020 202.12 202.71 193.04 202.38 831,384 +3.75(+1.89%)
Mar 03, 2020 215.76 218.43 195.83 198.63 894,915 -18.12(-8.36%)
Mar 02, 2020 209.56 216.89 202.14 216.75 661,126 +8.59(+4.13%)
Feb 28, 2020 203.12 211.29 199.03 208.16 1,141,200 -3.21(-1.52%)
Feb 27, 2020 216.27 223.61 208.24 211.37 781,406 -12.93(-5.76%)
Feb 26, 2020 234.88 235.88 224.19 224.30 600,398 -7.86(-3.39%)
Feb 25, 2020 244.87 245.18 229.87 232.16 1,220,724 -11.11(-4.57%)
Feb 24, 2020 249.70 250.35 241.50 243.27 566,162 -18.15(-6.94%)
Feb 21, 2020 268.34 270.00 259.51 261.42 561,100 -9.37(-3.46%)
Feb 20, 2020 264.12 270.95 263.01 270.79 390,627 +3.80(+1.42%)
Feb 19, 2020 263.18 267.40 261.93 266.99 266,087 +5.88(+2.25%)
Feb 18, 2020 264.33 265.51 258.77 261.11 276,633 -4.31(-1.62%)
Feb 14, 2020 264.61 267.50 263.94 265.42 275,000 -0.53(-0.20%)
Feb 13, 2020 262.65 265.98 261.70 265.95 353,716 +0.85(+0.32%)
Feb 12, 2020 265.00 267.53 264.45 265.10 280,491 +1.46(+0.55%)
Feb 11, 2020 258.07 265.12 257.21 263.64 359,154 +7.33(+2.86%)
Feb 10, 2020 255.43 257.69 254.67 256.31 311,218 -0.84(-0.33%)
Feb 07, 2020 259.96 260.42 256.43 257.15 448,000 -4.94(-1.88%)
Feb 06, 2020 265.12 266.52 261.38 262.09 382,888 -0.61(-0.23%)
Feb 05, 2020 259.31 263.53 258.12 262.70 539,235 +7.97(+3.13%)
Feb 04, 2020 251.13 255.99 249.81 254.73 554,017 +10.04(+4.10%)
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.