Skip to main content

Svb Financial Group (NQ: SIVB )

402.56 -2.09 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 511.44 511.44 468.91 493.74 789,416 -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%)
May 02, 2022 491.39 500.56 479.10 497.67 544,540 +10.03(+2.06%)
Apr 29, 2022 512.68 519.97 486.19 487.64 534,449 -27.68(-5.37%)
Apr 28, 2022 515.39 517.74 499.44 515.32 415,815 +7.24(+1.42%)
Apr 27, 2022 517.43 521.35 504.98 508.08 437,774 -6.43(-1.25%)
Apr 26, 2022 532.84 539.42 514.13 514.51 471,378 -28.80(-5.30%)
Apr 25, 2022 534.23 544.73 520.14 543.31 723,192 +2.27(+0.42%)
Apr 22, 2022 573.95 578.63 540.97 541.04 1,147,444 +37.91(+7.53%)
Apr 21, 2022 532.30 496.06 503.13 512,935 -14.94(-2.88%)
Apr 20, 2022 534.80 536.76 516.09 518.07 629,626 -19.01(-3.54%)
Apr 19, 2022 510.00 540.56 507.70 537.08 558,197 +33.38(+6.63%)
Apr 18, 2022 507.09 507.23 493.78 503.70 337,386 -3.36(-0.66%)
Apr 14, 2022 516.45 522.39 506.00 507.06 713,148 -13.61(-2.61%)
Apr 13, 2022 500.45 521.14 498.50 520.67 493,959 +13.83(+2.73%)
Apr 12, 2022 517.43 529.47 504.08 506.84 433,297 -9.19(-1.78%)
Apr 11, 2022 498.21 518.68 490.88 516.03 716,311 +15.66(+3.13%)
Apr 08, 2022 500.47 511.90 492.88 500.37 597,071 +0.09(+0.02%)
Apr 07, 2022 510.57 515.86 486.74 500.28 729,810 -10.29(-2.02%)
Apr 06, 2022 519.89 525.20 508.23 510.57 929,406 -19.19(-3.62%)
Apr 05, 2022 545.23 550.89 528.26 529.76 708,069 -17.14(-3.13%)
Apr 04, 2022 549.17 553.53 533.84 546.90 566,539 -0.85(-0.16%)
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.