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 (%)
Aug 31, 2021 562.40 564.95 552.38 559.50 395,583 -0.20(-0.04%)
Aug 30, 2021 573.83 576.83 559.51 559.70 210,016 -14.78(-2.57%)
Aug 27, 2021 563.31 577.07 562.99 574.48 313,404 +13.72(+2.45%)
Aug 26, 2021 571.01 575.08 560.23 560.76 290,452 -11.24(-1.97%)
Aug 25, 2021 569.85 580.79 568.89 572.00 223,884 +3.62(+0.64%)
Aug 24, 2021 564.29 571.75 564.29 568.38 307,300 +10.02(+1.79%)
Aug 23, 2021 555.79 566.15 555.79 558.36 374,740 +7.41(+1.34%)
Aug 20, 2021 545.11 552.09 543.98 550.95 246,911 +8.30(+1.53%)
Aug 19, 2021 547.52 553.48 535.77 542.65 366,225 -13.67(-2.46%)
Aug 18, 2021 561.00 568.38 555.41 556.32 303,820 -6.62(-1.18%)
Aug 17, 2021 574.89 582.47 557.41 562.94 376,431 -18.44(-3.17%)
Aug 16, 2021 575.41 582.54 567.64 581.38 244,899 -0.35(-0.06%)
Aug 13, 2021 592.04 592.04 577.67 581.73 264,803 -9.22(-1.56%)
Aug 12, 2021 595.00 601.35 588.23 590.95 534,444 -3.37(-0.57%)
Aug 11, 2021 583.12 594.75 577.52 594.32 1,233,176 +13.61(+2.34%)
Aug 10, 2021 565.50 581.65 561.33 580.71 2,021,644 -6.31(-1.07%)
Aug 09, 2021 584.41 598.42 580.19 587.02 234,782 -2.68(-0.45%)
Aug 06, 2021 576.65 590.05 570.29 589.70 369,890 +20.41(+3.59%)
Aug 05, 2021 552.60 569.32 552.39 569.29 237,087 +21.25(+3.88%)
Aug 04, 2021 542.82 554.94 542.82 548.04 233,243 -0.41(-0.07%)
Aug 03, 2021 548.00 549.47 538.56 548.45 224,611 +4.27(+0.78%)
Aug 02, 2021 554.27 567.46 542.13 544.18 284,278 -5.78(-1.05%)
Jul 30, 2021 561.27 568.12 548.22 549.96 323,702 -16.75(-2.96%)
Jul 29, 2021 565.15 571.01 558.09 566.71 251,986 +5.01(+0.89%)
Jul 28, 2021 558.36 568.35 551.88 561.70 231,397 +7.38(+1.33%)
Jul 27, 2021 560.00 560.17 547.07 554.32 267,858 -10.64(-1.88%)
Jul 26, 2021 571.94 577.45 558.19 564.96 294,259 -5.91(-1.04%)
Jul 23, 2021 564.51 578.97 560.21 570.87 422,100 +1.55(+0.27%)
Jul 22, 2021 575.37 576.80 563.69 569.32 286,121 -4.68(-0.82%)
Jul 21, 2021 568.97 577.70 567.03 574.00 247,186 +12.35(+2.20%)
Jul 20, 2021 536.76 565.75 536.76 561.65 354,407 +26.70(+4.99%)
Jul 19, 2021 547.93 550.93 531.25 534.95 439,357 -26.81(-4.77%)
Jul 16, 2021 580.70 581.06 556.57 561.76 431,928 -18.97(-3.27%)
Jul 15, 2021 574.38 591.37 569.41 580.73 389,725 +0.50(+0.09%)
Jul 14, 2021 582.29 590.09 569.43 580.23 384,265 +1.38(+0.24%)
Jul 13, 2021 588.02 588.02 572.31 578.85 278,463 -14.81(-2.49%)
Jul 12, 2021 574.38 597.32 570.42 593.66 487,793 +18.42(+3.20%)
Jul 09, 2021 552.00 576.68 550.80 575.24 435,982 +30.37(+5.57%)
Jul 08, 2021 540.00 552.13 536.98 544.87 358,386 -6.77(-1.23%)
Jul 07, 2021 547.40 556.46 543.67 551.64 285,561 +1.63(+0.30%)
Jul 06, 2021 563.04 563.88 542.55 550.01 1,038,692 -15.20(-2.69%)
Jul 02, 2021 565.00 568.00 555.64 565.21 338,422 +0.33(+0.06%)
Jul 01, 2021 561.91 569.43 560.47 564.88 544,771 +8.45(+1.52%)
Jun 30, 2021 551.85 561.52 551.63 556.43 353,626 -0.46(-0.08%)
Jun 29, 2021 564.55 568.74 553.89 556.89 169,966 +0.01(+0.00%)
Jun 28, 2021 565.01 565.30 552.55 556.88 275,989 -7.83(-1.39%)
Jun 25, 2021 567.40 568.17 561.04 564.71 427,569 +3.67(+0.65%)
Jun 24, 2021 564.54 566.28 558.01 561.04 432,960 +0.88(+0.16%)
Jun 23, 2021 557.65 563.96 553.14 560.16 231,301 +3.93(+0.71%)
Jun 22, 2021 553.94 560.39 544.29 556.23 267,512 +2.76(+0.50%)
Jun 21, 2021 537.91 555.15 537.33 553.47 341,008 +22.51(+4.24%)
Jun 18, 2021 534.76 544.61 529.30 530.96 749,358 -14.42(-2.64%)
Jun 17, 2021 570.02 573.98 539.87 545.38 421,484 -21.68(-3.82%)
Jun 16, 2021 549.20 569.17 540.73 567.06 556,227 +16.83(+3.06%)
Jun 15, 2021 546.46 552.17 542.00 550.23 368,109 +4.49(+0.82%)
Jun 14, 2021 553.73 559.24 540.24 545.74 634,327 -16.05(-2.86%)
Jun 11, 2021 572.15 577.84 560.67 561.79 501,531 -4.68(-0.83%)
Jun 10, 2021 602.11 604.95 565.40 566.47 540,120 -27.76(-4.67%)
Jun 09, 2021 605.92 606.94 590.66 594.23 346,268 -12.60(-2.08%)
Jun 08, 2021 603.22 608.84 594.26 606.83 280,865 +4.45(+0.74%)
Jun 07, 2021 599.30 603.39 594.41 602.38 234,012 +6.32(+1.06%)
Jun 04, 2021 588.72 597.45 586.61 596.06 201,266 +6.85(+1.16%)
Jun 03, 2021 587.29 598.64 583.98 589.21 251,428 +1.27(+0.22%)
Jun 02, 2021 589.96 591.86 584.97 587.94 265,390 -2.13(-0.36%)
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.