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 (%)
May 28, 2021 587.29 588.45 574.92 582.89 212,820 -1.80(-0.31%)
May 27, 2021 582.14 586.27 576.76 584.69 476,787 +4.98(+0.86%)
May 26, 2021 569.65 581.67 569.65 579.71 310,647 +11.17(+1.96%)
May 25, 2021 578.92 587.86 568.50 568.54 297,175 -6.72(-1.17%)
May 24, 2021 574.27 579.80 569.22 575.26 267,805 +5.39(+0.95%)
May 21, 2021 560.99 579.74 560.08 569.87 254,294 +10.06(+1.80%)
May 20, 2021 562.98 566.46 551.54 559.81 293,231 -3.13(-0.56%)
May 19, 2021 563.38 563.38 542.70 562.94 377,115 -12.52(-2.18%)
May 18, 2021 585.75 585.75 573.36 575.46 466,598 -2.08(-0.36%)
May 17, 2021 578.42 580.67 568.97 577.54 145,464 -0.88(-0.15%)
May 14, 2021 561.08 580.06 555.92 578.42 315,820 +20.86(+3.74%)
May 13, 2021 553.38 566.98 547.69 557.56 320,616 +10.29(+1.88%)
May 12, 2021 589.76 595.90 545.31 547.27 520,071 -36.63(-6.27%)
May 11, 2021 565.31 586.39 557.15 583.90 585,748 +8.00(+1.39%)
May 10, 2021 586.87 592.34 575.88 575.90 418,528 -12.08(-2.05%)
May 07, 2021 575.00 589.41 570.19 587.98 335,371 +9.02(+1.56%)
May 06, 2021 581.00 583.25 568.44 578.96 295,974 -2.63(-0.45%)
May 05, 2021 573.91 585.34 565.21 581.59 302,184 +8.66(+1.51%)
May 04, 2021 560.50 573.51 551.70 572.93 492,267 +8.30(+1.47%)
May 03, 2021 577.53 580.11 564.06 564.63 344,924 -7.20(-1.26%)
Apr 30, 2021 571.50 585.30 567.02 571.83 403,300 -8.37(-1.44%)
Apr 29, 2021 580.36 586.78 572.29 580.20 421,260 +8.39(+1.47%)
Apr 28, 2021 573.73 579.00 569.52 571.81 362,223 -4.09(-0.71%)
Apr 27, 2021 572.42 576.59 565.20 575.90 426,590 +2.97(+0.52%)
Apr 26, 2021 564.38 579.39 556.06 572.93 498,435 +8.71(+1.54%)
Apr 23, 2021 530.00 585.25 529.37 564.22 996,600 +45.23(+8.72%)
Apr 22, 2021 531.73 531.73 516.99 518.99 539,906 -9.01(-1.71%)
Apr 21, 2021 500.95 530.18 500.95 528.00 831,537 +20.29(+4.00%)
Apr 20, 2021 517.35 519.29 501.42 507.71 697,150 -11.55(-2.22%)
Apr 19, 2021 518.50 530.85 517.36 519.26 723,906 +0.32(+0.06%)
Apr 16, 2021 521.85 521.85 512.29 518.94 457,300 +7.23(+1.41%)
Apr 15, 2021 512.69 512.70 497.70 511.71 594,810 +4.71(+0.93%)
Apr 14, 2021 494.48 510.57 491.36 507.00 442,750 +8.86(+1.78%)
Apr 13, 2021 501.64 503.51 492.94 498.14 476,679 -2.51(-0.50%)
Apr 12, 2021 500.00 502.36 495.52 500.65 397,648 +2.96(+0.59%)
Apr 09, 2021 488.22 497.86 488.22 497.69 287,800 +7.61(+1.55%)
Apr 08, 2021 483.18 490.36 474.20 490.08 374,980 +5.49(+1.13%)
Apr 07, 2021 492.40 494.12 484.17 484.59 225,058 -5.22(-1.07%)
Apr 06, 2021 494.92 497.00 488.27 489.81 332,134 -0.21(-0.04%)
Apr 05, 2021 492.52 498.46 485.28 490.02 386,444 +6.69(+1.38%)
Apr 01, 2021 485.63 490.26 477.39 483.33 926,800 -10.33(-2.09%)
Mar 31, 2021 487.09 501.44 486.88 493.66 787,052 +3.00(+0.61%)
Mar 30, 2021 469.54 493.91 469.54 490.66 600,542 +21.27(+4.53%)
Mar 29, 2021 479.78 488.73 467.22 469.39 769,548 -22.59(-4.59%)
Mar 26, 2021 500.77 501.00 478.81 491.98 690,200 -3.67(-0.74%)
Mar 25, 2021 480.47 498.65 471.73 495.65 683,370 +8.23(+1.69%)
Mar 24, 2021 503.00 505.95 485.91 487.42 1,354,335 -9.43(-1.90%)
Mar 23, 2021 501.00 509.18 494.50 496.85 1,385,279 -14.91(-2.91%)
Mar 22, 2021 545.06 545.33 508.22 511.76 689,201 -32.85(-6.03%)
Mar 19, 2021 537.59 552.28 517.93 544.61 1,270,500 -5.87(-1.07%)
Mar 18, 2021 549.53 577.06 542.98 550.48 646,750 +5.84(+1.07%)
Mar 17, 2021 547.05 547.05 531.03 544.64 531,795 +4.79(+0.89%)
Mar 16, 2021 548.99 548.99 533.02 539.85 421,621 -11.27(-2.04%)
Mar 15, 2021 547.73 551.45 535.28 551.12 566,759 +2.55(+0.46%)
Mar 12, 2021 557.45 560.15 538.82 548.57 421,600 -3.06(-0.55%)
Mar 11, 2021 528.70 555.27 528.70 551.63 540,664 +22.50(+4.25%)
Mar 10, 2021 515.04 530.80 510.76 529.13 426,505 +20.87(+4.11%)
Mar 09, 2021 505.66 511.32 497.42 508.26 726,601 -2.89(-0.57%)
Mar 08, 2021 515.40 523.41 510.52 511.15 516,091 +3.27(+0.64%)
Mar 05, 2021 514.40 514.40 470.87 507.88 466,700 +5.39(+1.07%)
Mar 04, 2021 511.29 518.12 486.13 502.49 353,813 -11.98(-2.33%)
Mar 03, 2021 528.26 530.82 513.41 514.47 273,670 -6.78(-1.30%)
Mar 02, 2021 528.56 533.34 520.46 521.25 233,530 -10.00(-1.88%)
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.